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 (%)
Oct 31, 2019 0.1260 0.1300 0.1200 0.1300 35,000 +0.01(+8.33%)
Oct 30, 2019 0.1325 0.1325 0.1200 0.1200 156,940 -0.01(-4.00%)
Oct 29, 2019 0.1250 0.1324 0.1250 0.1250 78,150 +0.00(+0.00%)
Oct 28, 2019 0.1350 0.1485 0.1185 0.1250 110,040 -0.03(-19.35%)
Oct 25, 2019 0.1410 0.1550 0.1350 0.1550 61,600 -0.01(-3.13%)
Oct 24, 2019 0.1400 0.1600 0.1330 0.1600 111,250 +0.01(+6.67%)
Oct 23, 2019 0.1380 0.1600 0.1380 0.1500 202,650 +0.02(+11.94%)
Oct 22, 2019 0.1680 0.1700 0.1340 0.1340 49,517 -0.02(-12.99%)
Oct 21, 2019 0.1618 0.1700 0.1540 0.1540 16,485 -0.01(-3.75%)
Oct 18, 2019 0.1649 0.1700 0.1600 0.1600 99,700 +0.00(+0.00%)
Oct 17, 2019 0.1700 0.1715 0.1600 0.1600 181,950 -0.01(-8.57%)
Oct 16, 2019 0.1750 0.1750 0.1680 0.1750 131,650 +0.00(+0.00%)
Oct 15, 2019 0.1800 0.1800 0.1700 0.1750 69,900 +0.00(+2.94%)
Oct 14, 2019 0.1800 0.1800 0.1625 0.1700 173,429 -0.00(-2.86%)
Oct 11, 2019 0.1750 0.1750 0.1620 0.1750 32,300 +0.00(+2.94%)
Oct 10, 2019 0.1111 0.1800 0.1111 0.1700 404,664 +0.00(+0.00%)
Oct 09, 2019 0.1700 0.1800 0.1310 0.1700 365,446 +0.00(+0.00%)
Oct 08, 2019 0.1650 0.1700 0.1600 0.1700 285,013 +0.01(+6.25%)
Oct 07, 2019 0.1400 0.1610 0.1210 0.1600 714,084 +0.02(+14.29%)
Oct 04, 2019 0.1320 0.1402 0.1320 0.1400 366,700 +0.01(+8.53%)
Oct 03, 2019 0.1166 0.1310 0.1160 0.1290 1,092,532 +0.02(+17.27%)
Oct 02, 2019 0.1075 0.1150 0.1075 0.1100 310,000 +0.00(+0.92%)
Oct 01, 2019 0.1005 0.1090 0.0900 0.1090 114,477 +0.00(+4.31%)
Sep 30, 2019 0.1090 0.1090 0.1000 0.1045 14,669 -0.00(-4.13%)
Sep 27, 2019 0.1090 0.1090 0.1090 0.1090 500 +0.01(+9.00%)
Sep 25, 2019 0.1000 0.1000 0.1000 0 +0.01(+10.50%)
Sep 23, 2019 0.0905 0.0905 0.0905 0 +0.00(+0.56%)
Sep 20, 2019 0.0821 0.0900 0.0821 0.0900 60,300 +0.01(+7.14%)
Sep 19, 2019 0.0840 0.0840 0.0840 0.0840 10,600 -0.00(-5.30%)
Sep 18, 2019 0.0900 0.0900 0.0887 0.0887 24,600 +0.00(+5.60%)
Sep 17, 2019 0.0840 0.0840 0.0840 0.0840 2,790 +0.00(+0.84%)
Sep 16, 2019 0.0833 0.0833 0.0833 0.0833 1,130 -0.01(-6.19%)
Sep 13, 2019 0.0800 0.0888 0.0800 0.0888 23,000 +0.00(+4.47%)
Sep 12, 2019 0.0850 0.0850 0.0850 0.0850 33,200 -0.00(-5.35%)
Sep 11, 2019 0.0900 0.0900 0.0898 0.0898 5,800 +0.00(+0.34%)
Sep 10, 2019 0.0900 0.0900 0.0850 0.0895 22,975 +0.00(+3.47%)
Sep 09, 2019 0.0875 0.0875 0.0865 0.0865 2,350 +0.00(+1.76%)
Sep 06, 2019 0.0850 0.0850 0.0850 0.0850 63,500 +0.01(+7.59%)
Sep 05, 2019 0.0850 0.0899 0.0736 0.0790 112,754 -0.01(-14.59%)
Sep 04, 2019 0.0900 0.0925 0.0850 0.0925 58,503 +0.00(+2.78%)
Sep 03, 2019 0.0916 0.0950 0.0900 0.0900 104,000 -0.00(-1.32%)
Aug 30, 2019 0.0930 0.0965 0.0912 0.0912 74,100 -0.00(-1.94%)
Aug 29, 2019 0.0930 0.0930 0.0930 0.0930 20,000 +0.00(+4.49%)
Aug 28, 2019 0.0995 0.1090 0.0890 0.0890 88,689 +0.00(+1.14%)
Aug 27, 2019 0.0811 0.1000 0.0800 0.0880 61,194 +0.01(+9.73%)
Aug 26, 2019 0.0939 0.1000 0.0802 0.0802 118,000 -0.01(-14.68%)
Aug 23, 2019 0.0941 0.0980 0.0821 0.0940 180,600 -0.00(-4.08%)
Aug 22, 2019 0.0920 0.1000 0.0911 0.0980 63,700 -0.00(-2.00%)
Aug 21, 2019 0.1040 0.1040 0.1000 0.1000 125,600 -0.00(-3.85%)
Aug 20, 2019 0.1010 0.1166 0.1010 0.1040 50,000 +0.00(+2.97%)
Aug 19, 2019 0.1095 0.1110 0.1010 0.1010 93,438 -0.01(-7.76%)
Aug 16, 2019 0.1099 0.1099 0.1095 0.1095 27,000 -0.00(-0.73%)
Aug 15, 2019 0.1095 0.1103 0.1095 0.1103 5,400 +0.00(+1.19%)
Aug 14, 2019 0.1100 0.1100 0.1070 0.1090 120,000 -0.01(-8.40%)
Aug 13, 2019 0.1110 0.1190 0.1070 0.1190 390,210 -0.00(-0.83%)
Aug 12, 2019 0.1200 0.1200 0.1200 0.1200 1,636 +0.00(+0.00%)
Aug 09, 2019 0.1240 0.1240 0.1200 0.1200 5,100 +0.00(+1.69%)
Aug 08, 2019 0.1180 0.1180 0.1180 0.1180 1,000 +0.01(+5.36%)
Aug 07, 2019 0.1110 0.1200 0.1110 0.1120 57,314 +0.00(+1.82%)
Aug 06, 2019 0.1100 0.1100 0.1100 0.1100 4,800 +0.00(+0.00%)
Aug 05, 2019 0.1200 0.1290 0.1100 0.1100 95,320 +0.00(+0.00%)
Aug 02, 2019 0.1155 0.1175 0.1100 0.1100 28,700 +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.