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, 2019 0.1550 0.1720 0.1550 0.1700 159,400 +0.02(+9.68%)
Apr 29, 2019 0.1603 0.1725 0.1550 0.1550 347,677 -0.01(-3.31%)
Apr 26, 2019 0.1500 0.1680 0.1500 0.1603 240,000 +0.01(+8.31%)
Apr 25, 2019 0.1510 0.1510 0.1480 0.1480 107,885 -0.00(-1.99%)
Apr 24, 2019 0.1463 0.1550 0.1460 0.1510 174,400 +0.00(+3.21%)
Apr 23, 2019 0.1472 0.1472 0.1463 0.1463 75,230 +0.00(+0.21%)
Apr 22, 2019 0.1470 0.1480 0.1460 0.1460 28,500 +0.00(+0.00%)
Apr 18, 2019 0.1460 0.1470 0.1450 0.1460 278,600 +0.01(+4.29%)
Apr 17, 2019 0.1400 0.1400 0.1400 0.1400 663 +0.00(+0.00%)
Apr 16, 2019 0.1380 0.1400 0.1260 0.1400 88,536 +0.00(+0.00%)
Apr 15, 2019 0.1400 0.1400 0.1400 0.1400 10,000 +0.00(+0.00%)
Apr 12, 2019 0.1415 0.1440 0.1400 0.1400 98,200 +0.00(+0.65%)
Apr 11, 2019 0.1340 0.1400 0.1340 0.1391 64,056 +0.01(+9.53%)
Apr 10, 2019 0.1270 0.1270 0.1270 0.1270 3,300 +0.00(+1.60%)
Apr 09, 2019 0.1400 0.1400 0.1250 0.1250 20,500 -0.01(-9.94%)
Apr 08, 2019 0.1370 0.1400 0.1370 0.1388 16,580 +0.01(+6.77%)
Apr 05, 2019 0.1300 0.1311 0.1300 0.1300 39,700 -0.00(-3.13%)
Apr 04, 2019 0.1342 0.1342 0.1342 0.1342 1,030 +0.00(+2.44%)
Apr 03, 2019 0.0910 0.1335 0.0910 0.1310 81,000 +0.00(+0.77%)
Apr 02, 2019 0.1320 0.1320 0.1300 0.1300 75,585 -0.00(-1.52%)
Apr 01, 2019 0.1320 0.1350 0.1320 0.1320 11,800 +0.00(+0.76%)
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%)
Jan 02, 2019 0.0470 0.0470 0.0470 0.0470 4,500 +0.00(+0.00%)
Dec 31, 2018 0.0470 0.0470 0.0470 0.0470 4,500 +0.00(+0.00%)
Dec 28, 2018 0.0469 0.0470 0.0450 0.0470 14,200 +0.01(+22.72%)
Dec 27, 2018 0.0383 0.0383 0.0383 0.0383 5,000 -0.01(-12.95%)
Dec 26, 2018 0.0400 0.0440 0.0399 0.0440 84,100 +0.00(+12.82%)
Dec 24, 2018 0.0420 0.0420 0.0390 0.0390 46,900 -0.01(-18.07%)
Dec 20, 2018 0.0476 0.0476 0.0476 0 +0.01(+12.00%)
Dec 19, 2018 0.0425 0.0425 0.0425 0.0425 5,000 +0.00(+6.78%)
Dec 18, 2018 0.0425 0.0425 0.0370 0.0398 31,040 +0.00(+2.05%)
Dec 17, 2018 0.0400 0.0400 0.0370 0.0390 40,000 -0.00(-2.74%)
Dec 14, 2018 0.0436 0.0450 0.0401 0.0401 127,000 -0.00(-5.20%)
Dec 13, 2018 0.0500 0.0510 0.0421 0.0423 272,454 -0.00(-10.00%)
Dec 12, 2018 0.0470 0.0470 0.0470 0.0470 10,000 -0.00(-7.48%)
Dec 10, 2018 0.0508 0.0508 0.0508 0 +0.00(+1.60%)
Dec 07, 2018 0.0500 0.0550 0.0500 0.0500 21,400 -0.00(-8.93%)
Dec 06, 2018 0.0549 0.0549 0.0549 0.0549 3,000 -0.00(-1.79%)
Dec 04, 2018 0.0554 0.0559 0.0554 0.0559 20,600 -0.00(-0.18%)
Dec 03, 2018 0.0560 0.0560 0.0560 0.0560 1,000 +0.00(+0.18%)
Nov 30, 2018 0.0530 0.0569 0.0485 0.0559 56,700 +0.01(+11.80%)
Nov 29, 2018 0.0543 0.0570 0.0500 0.0500 123,264 -0.00(-6.54%)
Nov 28, 2018 0.0580 0.0600 0.0500 0.0535 121,400 +0.00(+6.15%)
Nov 26, 2018 0.0504 0.0504 0.0504 0 -0.01(-16.14%)
Nov 23, 2018 0.0601 0.0601 0.0601 0.0601 5,000 +0.00(+0.00%)
Nov 21, 2018 0.0601 0.0601 0.0601 0 -0.00(-3.06%)
Nov 20, 2018 0.0620 0.0620 0.0620 0.0620 20,200 +0.00(+0.00%)
Nov 19, 2018 0.0620 0.0620 0.0620 0.0620 10,000 +0.00(+0.00%)
Nov 16, 2018 0.0650 0.0650 0.0620 0.0620 12,000 +0.00(+1.64%)
Nov 15, 2018 0.0610 0.0610 0.0600 0.0610 22,500 +0.00(+0.00%)
Nov 14, 2018 0.0520 0.0610 0.0520 0.0610 5,394 +0.01(+17.31%)
Nov 13, 2018 0.0515 0.0530 0.0515 0.0520 25,000 +0.01(+13.04%)
Nov 12, 2018 0.0550 0.0550 0.0460 0.0460 275,000 -0.01(-22.17%)
Nov 09, 2018 0.0591 0.0591 0.0591 0.0591 1,000 -0.01(-9.22%)
Nov 08, 2018 0.0552 0.0651 0.0531 0.0651 58,500 +0.01(+8.50%)
Nov 05, 2018 0.0600 0.0600 0.0600 0 -0.00(-3.38%)
Nov 02, 2018 0.0621 0.0621 0.0621 0.0621 13,500 +0.00(+4.90%)
Nov 01, 2018 0.0592 0.0592 0.0592 0.0592 1,000 -0.00(-4.67%)
Oct 31, 2018 0.0648 0.0648 0.0621 0.0621 23,300 -0.00(-2.36%)
Oct 30, 2018 0.0651 0.0651 0.0636 0.0636 7,200 -0.00(-2.30%)
Oct 26, 2018 0.0651 0.0651 0.0651 0 -0.00(-6.73%)
Oct 25, 2018 0.0650 0.0698 0.0650 0.0698 13,000 +0.01(+11.68%)
Oct 22, 2018 0.0625 0.0625 0.0625 0 -0.01(-16.67%)
Oct 19, 2018 0.0750 0.0750 0.0750 0.0750 8,000 +0.00(+7.14%)
Oct 18, 2018 0.0750 0.0750 0.0700 0.0700 18,468 +0.00(+0.00%)
Oct 17, 2018 0.0755 0.0755 0.0700 0.0700 2,100 +0.00(+0.00%)
Oct 16, 2018 0.0739 0.0739 0.0700 0.0700 24,308 +0.01(+10.58%)
Oct 15, 2018 0.0784 0.0784 0.0633 0.0633 1,600 -0.00(-1.09%)
Oct 12, 2018 0.0630 0.0640 0.0630 0.0640 11,300 -0.01(-18.58%)
Oct 11, 2018 0.0716 0.0786 0.0716 0.0786 32,185 +0.01(+20.37%)
Oct 10, 2018 0.0621 0.0653 0.0621 0.0653 4,890 -0.00(-6.71%)
Oct 09, 2018 0.0641 0.0729 0.0640 0.0700 24,300 -0.00(-5.02%)
Oct 08, 2018 0.0715 0.0737 0.0640 0.0737 35,800 +0.01(+13.38%)
Oct 05, 2018 0.0704 0.0704 0.0650 0.0650 145,500 -0.01(-7.67%)
Oct 04, 2018 0.0790 0.0790 0.0704 0.0704 1,850 -0.01(-10.89%)
Oct 03, 2018 0.0725 0.0799 0.0700 0.0790 50,000 -0.00(-0.50%)
Oct 02, 2018 0.0799 0.0799 0.0641 0.0794 10,236 +0.00(+1.79%)
Sep 28, 2018 0.0780 0.0780 0.0780 0 +0.01(+11.43%)
Sep 27, 2018 0.0700 0.0700 0.0700 0.0700 17,142 +0.01(+12.00%)
Sep 26, 2018 0.0611 0.0800 0.0611 0.0625 55,108 +0.00(+2.12%)
Sep 25, 2018 0.0700 0.0900 0.0612 0.0612 25,530 -0.02(-22.53%)
Sep 24, 2018 0.0790 0.0790 0.0790 0.0790 10,500 +0.00(+0.00%)
Sep 20, 2018 0.0790 0.0790 0.0790 0 +0.00(+0.00%)
Sep 19, 2018 0.0790 0.0790 0.0790 0.0790 3,000 +0.00(+2.33%)
Sep 18, 2018 0.0765 0.0772 0.0765 0.0772 10,218 +0.00(+0.26%)
Sep 14, 2018 0.0770 0.0770 0.0770 0 -0.01(-12.40%)
Sep 12, 2018 0.0879 0.0879 0.0879 0 +0.01(+10.29%)
Sep 11, 2018 0.0820 0.0900 0.0781 0.0797 53,874 -0.00(-0.38%)
Sep 10, 2018 0.0780 0.0800 0.0780 0.0800 11,500 +0.00(+2.56%)
Sep 07, 2018 0.0820 0.0820 0.0780 0.0780 13,500 -0.00(-4.88%)
Sep 06, 2018 0.0780 0.0820 0.0780 0.0820 37,500 +0.00(+5.13%)
Sep 05, 2018 0.0700 0.0780 0.0700 0.0780 116,363 +0.00(+0.00%)
Sep 04, 2018 0.0900 0.0900 0.0780 0.0780 33,909 -0.00(-2.50%)
Aug 31, 2018 0.0800 0.0800 0.0800 0 +0.00(+1.91%)
Aug 30, 2018 0.0800 0.0800 0.0785 0.0785 18,284 +0.00(+4.67%)
Aug 29, 2018 0.0730 0.0750 0.0729 0.0750 92,200 +0.00(+2.88%)
Aug 28, 2018 0.0729 0.0729 0.0729 0.0729 11,000 +0.00(+4.14%)
Aug 27, 2018 0.0744 0.0799 0.0611 0.0700 23,645 -0.00(-6.04%)
Aug 24, 2018 0.0620 0.0745 0.0620 0.0745 11,500 +0.01(+14.62%)
Aug 23, 2018 0.0880 0.0880 0.0551 0.0650 157,156 -0.01(-18.65%)
Aug 22, 2018 0.0669 0.0799 0.0669 0.0799 11,000 -0.00(-0.13%)
Aug 21, 2018 0.0776 0.0889 0.0530 0.0800 110,132 +0.00(+5.82%)
Aug 17, 2018 0.0756 0.0756 0.0756 0 -0.01(-6.67%)
Aug 16, 2018 0.0750 0.0810 0.0750 0.0810 17,250 +0.01(+8.00%)
Aug 15, 2018 0.0753 0.0753 0.0750 0.0750 6,300 -0.01(-6.25%)
Aug 14, 2018 0.0800 0.0800 0.0800 0.0800 20,000 +0.00(+4.71%)
Aug 13, 2018 0.0764 0.0764 0.0764 0.0764 1,200 -0.00(-4.50%)
Aug 10, 2018 0.0800 0.0800 0.0800 0.0800 10,200 -0.01(-10.01%)
Aug 09, 2018 0.0889 0.0889 0.0889 0.0889 15,980 +0.01(+18.53%)
Aug 08, 2018 0.0750 0.0750 0.0750 0.0750 2,000 +0.00(+0.00%)
Aug 07, 2018 0.0750 0.0750 0.0750 0.0750 40,500 +0.00(+0.00%)
Aug 06, 2018 0.0900 0.0949 0.0750 0.0750 71,002 +0.01(+9.33%)
Aug 03, 2018 0.0680 0.0686 0.0680 0.0686 4,100 +0.01(+12.46%)
Aug 02, 2018 0.0800 0.0800 0.0610 0.0610 64,482 -0.03(-30.29%)
Jul 31, 2018 0.0875 0.0875 0.0875 0 +0.01(+12.90%)
Jul 27, 2018 0.0775 0.0775 0.0775 0 +0.01(+10.56%)
Jul 26, 2018 0.0530 0.0858 0.0530 0.0701 24,480 -0.01(-17.53%)
Jul 25, 2018 0.0701 0.0850 0.0701 0.0850 31,000 +0.00(+0.00%)
Jul 24, 2018 0.0775 0.0850 0.0700 0.0850 60,100 +0.01(+6.25%)
Jul 23, 2018 0.0775 0.0800 0.0775 0.0800 21,000 +0.00(+0.00%)
Jul 19, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jul 18, 2018 0.0830 0.0830 0.0800 0.0800 8,200 -0.00(-3.61%)
Jul 17, 2018 0.0750 0.0830 0.0750 0.0830 101,635 +0.01(+10.67%)
Jul 16, 2018 0.0780 0.0780 0.0750 0.0750 45,350 -0.01(-8.54%)
Jul 11, 2018 0.0820 0.0820 0.0820 0 -0.00(-3.53%)
Jul 10, 2018 0.0850 0.0950 0.0850 0.0850 6,700 -0.01(-9.48%)
Jul 09, 2018 0.0939 0.0939 0.0939 0.0939 350 +0.01(+10.47%)
Jul 06, 2018 0.0850 0.0850 0.0850 0.0850 10,000 +0.00(+0.00%)
Jul 05, 2018 0.0850 0.0850 0.0850 0.0850 35,000 -0.01(-10.53%)
Jul 02, 2018 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Jun 29, 2018 0.0868 0.0950 0.0700 0.0950 61,001 +0.00(+0.00%)
Jun 27, 2018 0.0950 0.0950 0.0950 0 +0.01(+9.45%)
Jun 26, 2018 0.0868 0.0868 0.0868 0.0868 14,000 +0.00(+0.00%)
Jun 25, 2018 0.0868 0.0868 0.0868 0.0868 5,000 -0.00(-3.56%)
Jun 22, 2018 0.0900 0.0900 0.0900 0.0900 3,300 +0.00(+3.69%)
Jun 21, 2018 0.0800 0.0868 0.0800 0.0868 2,450 +0.00(+0.00%)
Jun 20, 2018 0.0868 0.0868 0.0868 0.0868 10,265 +0.00(+0.00%)
Jun 19, 2018 0.0868 0.0868 0.0868 0.0868 10,000 -0.00(-3.56%)
Jun 18, 2018 0.0900 0.0900 0.0900 0.0900 2,680 +0.00(+3.69%)
Jun 15, 2018 0.0868 0.0868 0.0868 0.0868 44,158 +0.00(+0.00%)
Jun 14, 2018 0.0868 0.0900 0.0868 0.0868 107,864 -0.00(-1.81%)
Jun 13, 2018 0.0868 0.0884 0.0868 0.0884 11,000 +0.00(+1.84%)
Jun 12, 2018 0.0868 0.0868 0.0868 0.0868 55,429 +0.00(+0.00%)
Jun 11, 2018 0.0868 0.0868 0.0868 0.0868 983 +0.00(+0.00%)
Jun 08, 2018 0.0810 0.0900 0.0810 0.0868 56,993 +0.01(+14.21%)
Jun 07, 2018 0.0755 0.0760 0.0755 0.0760 98,949 -0.01(-9.63%)
Jun 06, 2018 0.0754 0.0841 0.0754 0.0841 9,384 +0.01(+11.69%)
Jun 05, 2018 0.0840 0.0840 0.0753 0.0753 3,452 -0.01(-10.46%)
Jun 01, 2018 0.0841 0.0841 0.0841 0 -0.01(-14.18%)
May 30, 2018 0.0980 0.0980 0.0980 0 +0.02(+25.64%)
May 29, 2018 0.0805 0.0880 0.0780 0.0780 21,184 -0.01(-11.36%)
May 25, 2018 0.0880 0.0880 0.0880 0 +0.00(+4.45%)
May 23, 2018 0.0843 0.0843 0.0843 0 +0.01(+12.33%)
May 22, 2018 0.0831 0.0831 0.0710 0.0750 167,380 -0.01(-15.73%)
May 21, 2018 0.0817 0.0970 0.0817 0.0890 333,087 -0.00(-1.33%)
May 18, 2018 0.0900 0.0918 0.0820 0.0902 262,900 -0.00(-1.85%)
May 17, 2018 0.0919 0.0919 0.0919 0.0919 4,350 +0.01(+13.46%)
May 16, 2018 0.0918 0.0918 0.0810 0.0810 58,400 +0.00(+0.00%)
May 15, 2018 0.0810 0.0810 0.0810 0.0810 1,500 -0.02(-16.49%)
May 14, 2018 0.0897 0.0970 0.0730 0.0970 71,287 +0.02(+21.25%)
May 11, 2018 0.0900 0.0900 0.0800 0.0800 115,000 -0.02(-20.00%)
May 10, 2018 0.0970 0.1000 0.0970 0.1000 10,000 +0.01(+11.11%)
May 09, 2018 0.0900 0.0900 0.0900 0.0900 10,684 -0.01(-7.22%)
May 07, 2018 0.0970 0.0970 0.0970 0 +0.00(+4.30%)
May 04, 2018 0.0865 0.1000 0.0865 0.0930 16,000 -0.01(-7.00%)
May 03, 2018 0.0865 0.1000 0.0865 0.1000 61,100 +0.01(+11.11%)
May 02, 2018 0.0850 0.0900 0.0850 0.0900 149,600 +0.01(+8.43%)
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.