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 (%)
Apr 30, 2018 0.0906 0.0906 0.0810 0.0900 125,371 -0.01(-10.00%)
Apr 27, 2018 0.0906 0.1000 0.0906 0.1000 5,200 +0.01(+10.38%)
Apr 26, 2018 0.0952 0.1010 0.0906 0.0906 16,556 -0.00(-4.83%)
Apr 25, 2018 0.0952 0.0952 0.0952 0.0952 11,000 +0.00(+0.00%)
Apr 20, 2018 0.0952 0.0952 0.0952 0 +0.00(+0.00%)
Apr 18, 2018 0.0952 0.0952 0.0952 0 +0.00(+1.06%)
Apr 17, 2018 0.0942 0.0942 0.0942 0.0942 16,800 +0.00(+0.00%)
Apr 16, 2018 0.0942 0.0942 0.0942 0.0942 5,388 -0.01(-6.64%)
Apr 13, 2018 0.1009 0.1009 0.1009 0.1009 13,400 +0.00(+0.00%)
Apr 12, 2018 0.1009 0.1009 0.1009 0.1009 2,500 +0.01(+7.34%)
Apr 10, 2018 0.0940 0.0940 0.0940 0 -0.00(-1.16%)
Apr 09, 2018 0.0951 0.0951 0.0951 0.0951 10,000 +0.00(+0.00%)
Apr 06, 2018 0.0951 0.0951 0.0951 0.0951 1,650 -0.01(-5.84%)
Apr 04, 2018 0.1010 0.1010 0.1010 0 +0.00(+0.00%)
Apr 03, 2018 0.0957 0.1010 0.0957 0.1010 5,000 +0.01(+6.20%)
Apr 02, 2018 0.1010 0.1010 0.0951 0.0951 4,485 -0.01(-5.84%)
Mar 29, 2018 0.1010 0.1010 0.1010 0 -0.00(-0.88%)
Mar 28, 2018 0.1021 0.1021 0.0950 0.1019 45,910 +0.00(+1.90%)
Mar 27, 2018 0.1021 0.1021 0.0952 0.1000 48,900 -0.00(-4.76%)
Mar 26, 2018 0.1050 0.1050 0.1000 0.1050 12,100 +0.00(+0.00%)
Mar 23, 2018 0.0980 0.1050 0.0925 0.1050 154,330 +0.01(+7.14%)
Mar 22, 2018 0.0950 0.1020 0.0950 0.0980 16,810 -0.00(-3.92%)
Mar 21, 2018 0.0961 0.1020 0.0961 0.1020 28,300 +0.01(+6.25%)
Mar 20, 2018 0.0950 0.0960 0.0950 0.0960 20,500 -0.00(-2.04%)
Mar 19, 2018 0.0980 0.0980 0.0980 0.0980 10,000 -0.00(-1.01%)
Mar 16, 2018 0.1000 0.1000 0.0990 0.0990 14,600 -0.00(-0.80%)
Mar 15, 2018 0.0910 0.1000 0.0910 0.0998 16,630 -0.00(-0.20%)
Mar 14, 2018 0.1000 0.1000 0.1000 0.1000 20,800 -0.00(-2.91%)
Mar 13, 2018 0.0910 0.1030 0.0910 0.1030 34,850 +0.01(+13.19%)
Mar 12, 2018 0.0950 0.0950 0.0900 0.0910 63,333 -0.00(-4.21%)
Mar 09, 2018 0.1200 0.1200 0.0660 0.0950 522,072 -0.02(-20.83%)
Mar 08, 2018 0.1250 0.1250 0.1200 0.1200 8,400 +0.00(+0.00%)
Mar 07, 2018 0.1175 0.1200 0.1175 0.1200 29,140 +0.00(+2.13%)
Mar 06, 2018 0.1175 0.1175 0.1175 0.1175 2,000 +0.00(+0.00%)
Mar 05, 2018 0.1250 0.1250 0.1175 0.1175 35,600 -0.01(-6.00%)
Mar 02, 2018 0.1200 0.1250 0.1200 0.1250 6,580 +0.00(+0.00%)
Mar 01, 2018 0.1342 0.1399 0.1174 0.1250 36,500 -0.01(-8.09%)
Feb 28, 2018 0.1360 0.1360 0.1360 0.1360 10,000 +0.01(+6.67%)
Feb 27, 2018 0.1406 0.1406 0.1035 0.1275 133,508 -0.01(-9.57%)
Feb 26, 2018 0.1056 0.1532 0.1043 0.1410 668,334 +0.04(+38.24%)
Feb 23, 2018 0.1027 0.1027 0.1015 0.1020 27,346 +0.00(+0.99%)
Feb 22, 2018 0.1003 0.1010 0.1010 10,000 +0.00(+0.70%)
Feb 21, 2018 0.0951 0.1050 0.0951 0.1003 25,500 -0.01(-6.91%)
Feb 20, 2018 0.1200 0.1200 0.1030 0.1077 13,400 -0.02(-13.31%)
Feb 16, 2018 0.1243 0.1243 0.1243 0 +0.00(+3.67%)
Feb 15, 2018 0.1000 0.1301 0.0900 0.1199 151,573 +0.02(+19.90%)
Feb 14, 2018 0.1000 0.1500 0.1000 0.1000 422,197 -0.01(-9.09%)
Feb 13, 2018 0.1100 0.1100 0.1100 0.1100 4,550 +0.00(+0.09%)
Feb 12, 2018 0.0956 0.1099 0.0956 0.1099 15,210 +0.00(+1.24%)
Feb 09, 2018 0.1100 0.1100 0.0955 0.1085 19,503 -0.00(-0.33%)
Feb 08, 2018 0.1040 0.1120 0.0951 0.1089 17,345 +0.01(+14.52%)
Feb 07, 2018 0.1020 0.1120 0.0951 0.0951 27,270 -0.00(-5.00%)
Feb 06, 2018 0.1001 0.1128 0.1000 0.1001 29,078 -0.01(-11.34%)
Feb 05, 2018 0.0881 0.0881 0.0881 0.1129 31,238 +0.03(+29.62%)
Feb 02, 2018 0.1000 0.1000 0.0871 0.0871 20,000 -0.01(-14.44%)
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.