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, 2020 0.1355 0.1355 0.1001 0.1100 214,800 -0.01(-4.35%)
Feb 27, 2020 0.1384 0.1384 0.1150 0.1150 144,892 -0.01(-11.54%)
Feb 26, 2020 0.1250 0.1300 0.1250 0.1300 42,179 -0.00(-2.99%)
Feb 25, 2020 0.1300 0.1385 0.1300 0.1340 36,000 -0.00(-2.90%)
Feb 24, 2020 0.1400 0.1400 0.1200 0.1380 72,082 +0.01(+6.15%)
Feb 21, 2020 0.1400 0.1474 0.1250 0.1300 257,800 -0.01(-5.11%)
Feb 20, 2020 0.1300 0.1406 0.1275 0.1370 223,817 +0.02(+14.17%)
Feb 19, 2020 0.1188 0.1200 0.1188 0.1200 7,000 +0.00(+0.00%)
Feb 18, 2020 0.1150 0.1300 0.1150 0.1200 71,475 +0.00(+0.00%)
Feb 14, 2020 0.1150 0.1350 0.1150 0.1200 19,800 -0.01(-7.69%)
Feb 13, 2020 0.1300 0.1335 0.1200 0.1300 30,850 +0.00(+0.00%)
Feb 12, 2020 0.1390 0.1390 0.1300 0.1300 76,440 -0.00(-0.08%)
Feb 11, 2020 0.1379 0.1390 0.1200 0.1301 63,733 -0.01(-4.90%)
Feb 10, 2020 0.1272 0.1449 0.1200 0.1368 742,960 +0.01(+8.06%)
Feb 07, 2020 0.1210 0.1290 0.1210 0.1266 36,500 -0.00(-1.40%)
Feb 06, 2020 0.1327 0.1327 0.1239 0.1284 1,008 +0.01(+7.00%)
Feb 05, 2020 0.1200 0.1370 0.1133 0.1200 7,822 -0.01(-6.61%)
Feb 04, 2020 0.1286 0.1397 0.1200 0.1285 31,600 +0.00(+0.08%)
Feb 03, 2020 0.1400 0.1496 0.1201 0.1284 63,296 -0.01(-8.29%)
Jan 31, 2020 0.1500 0.1500 0.1400 0.1400 109,400 -0.01(-6.67%)
Jan 30, 2020 0.1399 0.1535 0.1399 0.1500 959,735 +0.01(+11.11%)
Jan 29, 2020 0.1300 0.1350 0.1223 0.1350 68,249 +0.01(+3.85%)
Jan 28, 2020 0.1300 0.1400 0.1150 0.1300 439,562 +0.02(+18.18%)
Jan 27, 2020 0.1100 0.1150 0.1088 0.1100 549,600 +0.01(+4.76%)
Jan 24, 2020 0.1070 0.1099 0.1050 0.1050 159,900 +0.00(+0.00%)
Jan 23, 2020 0.1050 0.1100 0.1000 0.1050 685,600 +0.00(+5.00%)
Jan 22, 2020 0.1100 0.1100 0.1000 0.1000 421,940 -0.01(-13.04%)
Jan 21, 2020 0.1075 0.1150 0.1075 0.1150 14,150 +0.01(+6.98%)
Jan 17, 2020 0.1075 0.1075 0.1075 0.1075 1,000 -0.01(-6.52%)
Jan 16, 2020 0.1118 0.1150 0.1075 0.1150 66,695 +0.01(+4.55%)
Jan 15, 2020 0.1000 0.1150 0.1000 0.1100 478,800 +0.00(+1.38%)
Jan 14, 2020 0.1115 0.1150 0.1081 0.1085 45,206 -0.01(-5.65%)
Jan 13, 2020 0.1100 0.1150 0.1100 0.1150 126,300 +0.00(+0.00%)
Jan 10, 2020 0.1100 0.1150 0.1100 0.1150 661,700 +0.01(+4.55%)
Jan 09, 2020 0.1100 0.1100 0.1100 0.1100 311,929 +0.00(+0.00%)
Jan 08, 2020 0.1200 0.1250 0.1100 0.1100 687,595 +0.00(+0.00%)
Jan 07, 2020 0.1100 0.1100 0.1100 0.1100 26,500 +0.00(+0.00%)
Jan 06, 2020 0.1100 0.1200 0.1100 0.1100 127,664 +0.00(+3.77%)
Jan 03, 2020 0.1100 0.1150 0.1060 0.1060 23,900 +0.00(+0.00%)
Jan 02, 2020 0.1060 0.1100 0.1060 0.1060 29,000 -0.00(-3.64%)
Dec 31, 2019 0.1100 0.1100 0.1100 0.1100 49,100 +0.00(+4.27%)
Dec 30, 2019 0.1150 0.1150 0.1055 0.1055 45,680 -0.01(-8.26%)
Dec 27, 2019 0.1150 0.1150 0.1150 0.1150 600 +0.01(+4.55%)
Dec 26, 2019 0.1200 0.1200 0.1100 0.1100 6,717 +0.01(+8.91%)
Dec 23, 2019 0.1010 0.1010 0.1010 0 +0.00(+0.00%)
Dec 20, 2019 0.1105 0.1105 0.1010 0.1010 2,500 -0.01(-8.60%)
Dec 18, 2019 0.1105 0.1105 0.1105 0 +0.01(+9.41%)
Dec 17, 2019 0.1100 0.1200 0.1010 0.1010 51,150 -0.01(-8.18%)
Dec 13, 2019 0.1100 0.1100 0.1100 0 -0.01(-4.35%)
Dec 11, 2019 0.1150 0.1150 0.1150 0 +0.01(+4.55%)
Dec 10, 2019 0.1050 0.1100 0.1002 0.1100 65,188 +0.01(+4.76%)
Dec 09, 2019 0.1075 0.1075 0.1050 0.1050 4,000 -0.01(-12.43%)
Dec 05, 2019 0.1199 0.1199 0.1199 0 +0.02(+19.90%)
Dec 04, 2019 0.1053 0.1062 0.1000 0.1000 900 -0.01(-5.03%)
Dec 03, 2019 0.1210 0.1210 0.1041 0.1053 110,000 -0.02(-12.98%)
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.