Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bullfrog Gold Corp (OP: BFGC )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2017 0.0995 0.1050 0.0955 0.0955 106,375 -0.01(-6.83%)
Aug 30, 2017 0.0920 0.1025 0.0910 0.1025 178,000 +0.01(+11.41%)
Aug 29, 2017 0.0810 0.0950 0.0810 0.0920 329,571 +0.01(+9.85%)
Aug 28, 2017 0.0838 0.0838 0.0838 0.0838 2,500 -0.00(-1.59%)
Aug 25, 2017 0.0851 0.0851 0.0851 0.0851 50,100 +0.00(+5.06%)
Aug 24, 2017 0.0810 0.0810 0.0809 0.0810 53,200 +0.00(+0.00%)
Aug 23, 2017 0.0810 0.0900 0.0810 0.0810 16,200 -0.01(-13.83%)
Aug 22, 2017 0.0900 0.0940 0.0900 0.0940 61,000 +0.01(+13.94%)
Aug 18, 2017 0.0825 0.0825 0.0825 0 -0.00(-2.94%)
Aug 17, 2017 0.0850 0.0850 0.0850 0.0850 2,581 -0.00(-5.56%)
Aug 16, 2017 0.0788 0.0900 0.0788 0.0900 159,800 +0.01(+20.00%)
Aug 15, 2017 0.0700 0.0758 0.0700 0.0750 49,050 +0.00(+4.17%)
Aug 14, 2017 0.0720 0.0720 0.0720 0.0720 27,900 +0.00(+2.86%)
Aug 11, 2017 0.0890 0.0890 0.0689 0.0700 346,500 -0.02(-23.87%)
Aug 10, 2017 0.0920 0.0920 0.0920 0.0920 1,500 +0.00(+5.45%)
Aug 08, 2017 0.0872 0.0872 0.0872 0 +0.00(+2.59%)
Aug 07, 2017 0.0895 0.0895 0.0850 0.0850 34,500 -0.00(-4.49%)
Aug 04, 2017 0.0900 0.0900 0.0800 0.0890 111,607 -0.01(-6.32%)
Aug 03, 2017 0.1000 0.1000 0.0950 0.0950 8,910 +0.00(+0.00%)
Aug 02, 2017 0.0950 0.0950 0.0950 0.0950 3,000 +0.01(+17.14%)
Aug 01, 2017 0.0810 0.1000 0.0810 0.0811 18,090 -0.02(-18.90%)
Jul 28, 2017 0.1000 0.1000 0.1000 0 +0.02(+19.05%)
Jul 27, 2017 0.0834 0.0840 0.0834 0.0840 20,000 -0.00(-1.18%)
Jul 26, 2017 0.0825 0.0850 0.0810 0.0850 34,909 +0.00(+0.00%)
Jul 25, 2017 0.0880 0.0880 0.0850 0.0850 81,441 +0.00(+0.00%)
Jul 24, 2017 0.0900 0.0900 0.0825 0.0850 11,900 -0.00(-5.56%)
Jul 21, 2017 0.0860 0.0900 0.0825 0.0900 121,079 +0.00(+0.00%)
Jul 20, 2017 0.0940 0.0940 0.0900 0.0900 60,057 -0.01(-5.26%)
Jul 19, 2017 0.0900 0.0950 0.0900 0.0950 11,000 +0.01(+5.56%)
Jul 18, 2017 0.0955 0.0955 0.0900 0.0900 26,900 -0.01(-5.26%)
Jul 17, 2017 0.0919 0.0950 0.0919 0.0950 31,381 +0.00(+3.37%)
Jul 14, 2017 0.0985 0.1000 0.0919 0.0919 6,684 -0.01(-8.10%)
Jul 13, 2017 0.1000 0.1000 0.0919 0.1000 18,450 +0.01(+8.70%)
Jul 12, 2017 0.0995 0.1000 0.0919 0.0920 16,950 -0.01(-8.00%)
Jul 11, 2017 0.0919 0.1000 0.0919 0.1000 16,000 +0.01(+8.81%)
Jul 10, 2017 0.0927 0.0927 0.0919 0.0919 69,500 -0.00(-0.65%)
Jul 07, 2017 0.0970 0.0970 0.0925 0.0925 36,600 -0.00(-2.63%)
Jul 06, 2017 0.0980 0.1017 0.0950 0.0950 23,468 +0.00(+0.00%)
Jul 05, 2017 0.1000 0.1000 0.0950 0.0950 102,338 -0.00(-2.56%)
Jul 03, 2017 0.0975 0.0975 0.0975 0.0975 0 +0.00(+0.00%)
Jun 30, 2017 0.0975 0.0975 0.0975 0 -0.00(-2.40%)
Jun 29, 2017 0.0999 0.0999 0.0999 0.0999 1,000 +0.00(+4.17%)
Jun 28, 2017 0.1060 0.1060 0.0959 0.0959 68,219 -0.01(-8.67%)
Jun 27, 2017 0.1100 0.1100 0.1050 0.1050 60,061 +0.00(+0.00%)
Jun 26, 2017 0.1200 0.1200 0.1050 0.1050 18,000 -0.00(-4.46%)
Jun 23, 2017 0.1020 0.1099 0.0956 0.1099 49,200 +0.00(+0.00%)
Jun 22, 2017 0.1050 0.1099 0.1040 0.1099 20,791 +0.00(+4.67%)
Jun 21, 2017 0.1000 0.1095 0.1000 0.1050 77,925 +0.00(+5.00%)
Jun 20, 2017 0.1100 0.1200 0.1000 0.1000 150,332 -0.01(-7.32%)
Jun 19, 2017 0.1080 0.1080 0.0961 0.1079 68,235 +0.00(+2.76%)
Jun 16, 2017 0.1098 0.1099 0.1000 0.1050 108,967 -0.00(-4.37%)
Jun 15, 2017 0.1000 0.1099 0.1000 0.1098 58,055 +0.01(+9.91%)
Jun 14, 2017 0.1000 0.1000 0.0990 0.0999 38,006 +0.00(+5.16%)
Jun 13, 2017 0.0995 0.1000 0.0950 0.0950 28,485 -0.01(-5.00%)
Jun 12, 2017 0.1000 0.1000 0.0999 0.1000 22,100 +0.00(+1.01%)
Jun 09, 2017 0.0927 0.1000 0.0927 0.0990 151,725 +0.00(+4.21%)
Jun 08, 2017 0.0959 0.0999 0.0919 0.0950 95,000 +0.00(+1.60%)
Jun 07, 2017 0.0875 0.1000 0.0875 0.0935 12,675 -0.01(-6.50%)
Jun 06, 2017 0.1020 0.1050 0.0918 0.1000 200,600 -0.00(-4.76%)
Jun 05, 2017 0.1000 0.1100 0.0900 0.1050 31,358 +0.00(+5.00%)
Jun 02, 2017 0.1000 0.1000 0.0870 0.1000 122,830 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.