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%)
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.