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 (%)
Mar 29, 2019 0.1315 0.1330 0.1310 0.1310 46,600 -0.00(-0.76%)
Mar 28, 2019 0.1370 0.1418 0.1310 0.1320 170,299 +0.00(+0.08%)
Mar 27, 2019 0.1200 0.1390 0.1193 0.1319 237,266 +0.02(+14.70%)
Mar 26, 2019 0.0900 0.1200 0.0900 0.1150 189,672 +0.02(+21.05%)
Mar 25, 2019 0.0950 0.0950 0.0900 0.0950 15,900 -0.01(-5.00%)
Mar 22, 2019 0.0950 0.1000 0.0900 0.1000 86,700 +0.01(+11.11%)
Mar 21, 2019 0.0851 0.0900 0.0851 0.0900 3,770 +0.00(+0.00%)
Mar 19, 2019 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Mar 18, 2019 0.0980 0.0980 0.0950 0.0950 24,000 -0.00(-3.06%)
Mar 15, 2019 0.0800 0.0980 0.0800 0.0980 6,600 +0.01(+8.89%)
Mar 14, 2019 0.0900 0.0900 0.0900 0.0900 5,000 -0.00(-2.28%)
Mar 13, 2019 0.0800 0.0921 0.0800 0.0921 25,367 +0.01(+12.32%)
Mar 12, 2019 0.0820 0.0830 0.0820 0.0820 19,750 +0.00(+2.50%)
Mar 11, 2019 0.0800 0.0800 0.0800 0.0800 1,833 +0.00(+0.00%)
Mar 08, 2019 0.0800 0.0800 0.0800 0.0800 3,700 -0.01(-9.91%)
Mar 06, 2019 0.0888 0.0888 0.0888 0 +0.01(+18.40%)
Mar 05, 2019 0.0811 0.0811 0.0722 0.0750 19,010 +0.00(+4.02%)
Mar 04, 2019 0.0720 0.1000 0.0720 0.0721 3,340 +0.00(+0.14%)
Mar 01, 2019 0.0720 0.0720 0.0710 0.0720 16,500 -0.01(-12.20%)
Feb 28, 2019 0.1000 0.1000 0.0800 0.0820 108,470 +0.02(+24.24%)
Feb 25, 2019 0.0660 0.0660 0.0660 0 -0.02(-26.67%)
Feb 22, 2019 0.0900 0.0900 0.0900 0.0900 1,000 +0.01(+12.50%)
Feb 21, 2019 0.0900 0.0900 0.0800 0.0800 21,200 -0.01(-15.79%)
Feb 20, 2019 0.1000 0.1100 0.0772 0.0950 43,050 +0.02(+26.67%)
Feb 19, 2019 0.0980 0.1799 0.0750 0.0750 301,560 -0.00(-6.13%)
Feb 15, 2019 0.0650 0.0800 0.0650 0.0799 185,300 +0.02(+35.42%)
Feb 14, 2019 0.0560 0.0600 0.0556 0.0590 85,000 +0.00(+5.55%)
Feb 13, 2019 0.0560 0.0560 0.0556 0.0559 32,550 +0.00(+1.45%)
Feb 12, 2019 0.0410 0.0551 0.0410 0.0551 76,400 +0.01(+34.39%)
Feb 11, 2019 0.0460 0.0496 0.0410 0.0410 36,666 -0.00(-3.53%)
Feb 07, 2019 0.0425 0.0425 0.0425 0 +0.00(+1.19%)
Feb 06, 2019 0.0370 0.0420 0.0370 0.0420 10,285 +0.00(+0.00%)
Feb 05, 2019 0.0483 0.0483 0.0365 0.0420 107,952 +0.01(+20.00%)
Feb 04, 2019 0.0410 0.0450 0.0350 0.0350 262,070 -0.00(-12.50%)
Feb 01, 2019 0.0480 0.0480 0.0400 0.0400 217,600 -0.01(-20.00%)
Jan 31, 2019 0.0500 0.0539 0.0499 0.0500 107,000 +0.00(+0.00%)
Jan 30, 2019 0.0500 0.0500 0.0500 0.0500 14,500 +0.01(+11.11%)
Jan 29, 2019 0.0500 0.0500 0.0450 0.0450 941,000 -0.00(-9.64%)
Jan 28, 2019 0.0500 0.0550 0.0498 0.0498 253,200 -0.01(-9.95%)
Jan 25, 2019 0.0520 0.0553 0.0520 0.0553 4,400 +0.00(+0.55%)
Jan 24, 2019 0.0522 0.0550 0.0522 0.0550 7,225 +0.00(+5.77%)
Jan 23, 2019 0.0520 0.0520 0.0520 0.0520 1,000 +0.00(+0.00%)
Jan 22, 2019 0.0520 0.0520 0.0520 0.0520 1,000 -0.00(-5.97%)
Jan 18, 2019 0.0550 0.0553 0.0550 0.0553 10,300 +0.00(+0.36%)
Jan 16, 2019 0.0551 0.0551 0.0551 0 +0.00(+8.04%)
Jan 15, 2019 0.0425 0.0510 0.0425 0.0510 15,000 +0.01(+20.00%)
Jan 14, 2019 0.0425 0.0425 0.0425 0.0425 2,000 +0.00(+0.00%)
Jan 11, 2019 0.0425 0.0425 0.0425 0.0425 10,000 +0.00(+6.25%)
Jan 10, 2019 0.0585 0.0585 0.0350 0.0400 64,450 -0.01(-27.27%)
Jan 09, 2019 0.0522 0.0550 0.0522 0.0550 105,000 +0.01(+36.48%)
Jan 08, 2019 0.0365 0.0403 0.0360 0.0403 60,300 +0.00(+11.94%)
Jan 07, 2019 0.0410 0.0550 0.0360 0.0360 170,494 -0.01(-12.20%)
Jan 04, 2019 0.0410 0.0410 0.0410 0.0410 15,000 -0.00(-0.73%)
Jan 03, 2019 0.0410 0.0413 0.0410 0.0413 8,567 -0.01(-12.13%)
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.