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 (%)
Nov 30, 2018 0.0530 0.0569 0.0485 0.0559 56,700 +0.01(+11.80%)
Nov 29, 2018 0.0543 0.0570 0.0500 0.0500 123,264 -0.00(-6.54%)
Nov 28, 2018 0.0580 0.0600 0.0500 0.0535 121,400 +0.00(+6.15%)
Nov 26, 2018 0.0504 0.0504 0.0504 0 -0.01(-16.14%)
Nov 23, 2018 0.0601 0.0601 0.0601 0.0601 5,000 +0.00(+0.00%)
Nov 21, 2018 0.0601 0.0601 0.0601 0 -0.00(-3.06%)
Nov 20, 2018 0.0620 0.0620 0.0620 0.0620 20,200 +0.00(+0.00%)
Nov 19, 2018 0.0620 0.0620 0.0620 0.0620 10,000 +0.00(+0.00%)
Nov 16, 2018 0.0650 0.0650 0.0620 0.0620 12,000 +0.00(+1.64%)
Nov 15, 2018 0.0610 0.0610 0.0600 0.0610 22,500 +0.00(+0.00%)
Nov 14, 2018 0.0520 0.0610 0.0520 0.0610 5,394 +0.01(+17.31%)
Nov 13, 2018 0.0515 0.0530 0.0515 0.0520 25,000 +0.01(+13.04%)
Nov 12, 2018 0.0550 0.0550 0.0460 0.0460 275,000 -0.01(-22.17%)
Nov 09, 2018 0.0591 0.0591 0.0591 0.0591 1,000 -0.01(-9.22%)
Nov 08, 2018 0.0552 0.0651 0.0531 0.0651 58,500 +0.01(+8.50%)
Nov 05, 2018 0.0600 0.0600 0.0600 0 -0.00(-3.38%)
Nov 02, 2018 0.0621 0.0621 0.0621 0.0621 13,500 +0.00(+4.90%)
Nov 01, 2018 0.0592 0.0592 0.0592 0.0592 1,000 -0.00(-4.67%)
Oct 31, 2018 0.0648 0.0648 0.0621 0.0621 23,300 -0.00(-2.36%)
Oct 30, 2018 0.0651 0.0651 0.0636 0.0636 7,200 -0.00(-2.30%)
Oct 26, 2018 0.0651 0.0651 0.0651 0 -0.00(-6.73%)
Oct 25, 2018 0.0650 0.0698 0.0650 0.0698 13,000 +0.01(+11.68%)
Oct 22, 2018 0.0625 0.0625 0.0625 0 -0.01(-16.67%)
Oct 19, 2018 0.0750 0.0750 0.0750 0.0750 8,000 +0.00(+7.14%)
Oct 18, 2018 0.0750 0.0750 0.0700 0.0700 18,468 +0.00(+0.00%)
Oct 17, 2018 0.0755 0.0755 0.0700 0.0700 2,100 +0.00(+0.00%)
Oct 16, 2018 0.0739 0.0739 0.0700 0.0700 24,308 +0.01(+10.58%)
Oct 15, 2018 0.0784 0.0784 0.0633 0.0633 1,600 -0.00(-1.09%)
Oct 12, 2018 0.0630 0.0640 0.0630 0.0640 11,300 -0.01(-18.58%)
Oct 11, 2018 0.0716 0.0786 0.0716 0.0786 32,185 +0.01(+20.37%)
Oct 10, 2018 0.0621 0.0653 0.0621 0.0653 4,890 -0.00(-6.71%)
Oct 09, 2018 0.0641 0.0729 0.0640 0.0700 24,300 -0.00(-5.02%)
Oct 08, 2018 0.0715 0.0737 0.0640 0.0737 35,800 +0.01(+13.38%)
Oct 05, 2018 0.0704 0.0704 0.0650 0.0650 145,500 -0.01(-7.67%)
Oct 04, 2018 0.0790 0.0790 0.0704 0.0704 1,850 -0.01(-10.89%)
Oct 03, 2018 0.0725 0.0799 0.0700 0.0790 50,000 -0.00(-0.50%)
Oct 02, 2018 0.0799 0.0799 0.0641 0.0794 10,236 +0.00(+1.79%)
Sep 28, 2018 0.0780 0.0780 0.0780 0 +0.01(+11.43%)
Sep 27, 2018 0.0700 0.0700 0.0700 0.0700 17,142 +0.01(+12.00%)
Sep 26, 2018 0.0611 0.0800 0.0611 0.0625 55,108 +0.00(+2.12%)
Sep 25, 2018 0.0700 0.0900 0.0612 0.0612 25,530 -0.02(-22.53%)
Sep 24, 2018 0.0790 0.0790 0.0790 0.0790 10,500 +0.00(+0.00%)
Sep 20, 2018 0.0790 0.0790 0.0790 0 +0.00(+0.00%)
Sep 19, 2018 0.0790 0.0790 0.0790 0.0790 3,000 +0.00(+2.33%)
Sep 18, 2018 0.0765 0.0772 0.0765 0.0772 10,218 +0.00(+0.26%)
Sep 14, 2018 0.0770 0.0770 0.0770 0 -0.01(-12.40%)
Sep 12, 2018 0.0879 0.0879 0.0879 0 +0.01(+10.29%)
Sep 11, 2018 0.0820 0.0900 0.0781 0.0797 53,874 -0.00(-0.38%)
Sep 10, 2018 0.0780 0.0800 0.0780 0.0800 11,500 +0.00(+2.56%)
Sep 07, 2018 0.0820 0.0820 0.0780 0.0780 13,500 -0.00(-4.88%)
Sep 06, 2018 0.0780 0.0820 0.0780 0.0820 37,500 +0.00(+5.13%)
Sep 05, 2018 0.0700 0.0780 0.0700 0.0780 116,363 +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.