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 (%)
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%)
Feb 01, 2018 0.1057 0.1096 0.0870 0.1018 152,817 -0.02(-13.40%)
Jan 31, 2018 0.1170 0.1225 0.1101 0.1176 15,434 +0.00(+1.67%)
Jan 30, 2018 0.1200 0.1051 0.1156 75,580 +0.01(+10.01%)
Jan 29, 2018 0.1200 0.1200 0.1051 0.1051 5,000 -0.00(-0.85%)
Jan 26, 2018 0.1051 0.1100 0.1050 0.1060 23,500 -0.00(-3.64%)
Jan 25, 2018 0.1170 0.1176 0.1071 0.1100 24,000 -0.01(-5.98%)
Jan 24, 2018 0.1199 0.1200 0.1090 0.1170 34,971 +0.01(+6.27%)
Jan 23, 2018 0.1200 0.1230 0.1101 0.1101 18,641 -0.01(-11.92%)
Jan 22, 2018 0.1250 0.1250 0.1150 0.1250 18,405 +0.00(+0.00%)
Jan 19, 2018 0.1050 0.1250 0.1050 0.1250 80,931 +0.01(+4.17%)
Jan 18, 2018 0.1020 0.1300 0.1020 0.1200 159,183 +0.02(+24.35%)
Jan 17, 2018 0.0948 0.1150 0.0930 0.0965 311,293 +0.01(+7.22%)
Jan 16, 2018 0.0900 0.0850 0.0900 90,100 +0.00(+5.88%)
Jan 12, 2018 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Jan 11, 2018 0.0885 0.0885 0.0850 0.0850 77,433 +0.00(+0.00%)
Jan 10, 2018 0.0875 0.0900 0.0850 0.0850 40,700 -0.00(-2.96%)
Jan 09, 2018 0.0900 0.0940 0.0875 0.0876 85,386 -0.00(-1.35%)
Jan 08, 2018 0.0875 0.0888 0.0875 0.0888 6,600 +0.00(+1.47%)
Jan 05, 2018 0.0875 0.0875 0.0875 0.0875 12,500 -0.00(-1.96%)
Jan 04, 2018 0.0875 0.0911 0.0875 0.0892 44,525 +0.00(+2.00%)
Jan 03, 2018 0.0883 0.0895 0.0875 0.0875 142,650 -0.00(-1.69%)
Jan 02, 2018 0.0900 0.0890 0.0890 42,700 -0.00(-1.11%)
Dec 29, 2017 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Dec 28, 2017 0.0950 0.0950 0.0805 0.0900 71,854 -0.01(-5.26%)
Dec 27, 2017 0.0900 0.0973 0.0897 0.0950 161,175 +0.01(+8.57%)
Dec 26, 2017 0.0800 0.0875 0.0800 0.0875 52,500 +0.00(+4.17%)
Dec 22, 2017 0.0800 0.0900 0.0800 0.0840 25,000 +0.00(+4.87%)
Dec 21, 2017 0.0794 0.0850 0.0780 0.0801 125,223 -0.01(-8.56%)
Dec 20, 2017 0.0840 0.0900 0.0840 0.0876 46,090 +0.00(+5.16%)
Dec 19, 2017 0.0750 0.0869 0.0750 0.0833 50,045 -0.00(-3.14%)
Dec 18, 2017 0.0750 0.0900 0.0750 0.0860 93,270 -0.01(-6.11%)
Dec 15, 2017 0.0800 0.0916 0.0715 0.0916 91,795 +0.01(+13.09%)
Dec 14, 2017 0.0750 0.0990 0.0520 0.0810 613,893 +0.01(+8.00%)
Dec 13, 2017 0.1080 0.1100 0.0721 0.0750 485,291 -0.04(-31.82%)
Dec 12, 2017 0.1300 0.1300 0.1052 0.1100 126,350 -0.01(-5.89%)
Dec 11, 2017 0.1105 0.1350 0.1100 0.1169 81,430 -0.01(-10.09%)
Dec 08, 2017 0.1350 0.1350 0.1101 0.1300 39,400 +0.00(+0.00%)
Dec 07, 2017 0.1200 0.1300 0.1101 0.1300 27,108 +0.01(+8.33%)
Dec 06, 2017 0.1200 0.1200 0.1111 0.1200 87,290 +0.00(+0.00%)
Dec 05, 2017 0.1215 0.1300 0.1056 0.1200 138,300 -0.02(-11.76%)
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.