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 (%)
Jun 30, 2017 0.0975 0.0975 0.0975 0 -0.00(-2.40%)
Jun 29, 2017 0.0999 0.0999 0.0999 0.0999 1,000 +0.00(+4.17%)
Jun 28, 2017 0.1060 0.1060 0.0959 0.0959 68,219 -0.01(-8.67%)
Jun 27, 2017 0.1100 0.1100 0.1050 0.1050 60,061 +0.00(+0.00%)
Jun 26, 2017 0.1200 0.1200 0.1050 0.1050 18,000 -0.00(-4.46%)
Jun 23, 2017 0.1020 0.1099 0.0956 0.1099 49,200 +0.00(+0.00%)
Jun 22, 2017 0.1050 0.1099 0.1040 0.1099 20,791 +0.00(+4.67%)
Jun 21, 2017 0.1000 0.1095 0.1000 0.1050 77,925 +0.00(+5.00%)
Jun 20, 2017 0.1100 0.1200 0.1000 0.1000 150,332 -0.01(-7.32%)
Jun 19, 2017 0.1080 0.1080 0.0961 0.1079 68,235 +0.00(+2.76%)
Jun 16, 2017 0.1098 0.1099 0.1000 0.1050 108,967 -0.00(-4.37%)
Jun 15, 2017 0.1000 0.1099 0.1000 0.1098 58,055 +0.01(+9.91%)
Jun 14, 2017 0.1000 0.1000 0.0990 0.0999 38,006 +0.00(+5.16%)
Jun 13, 2017 0.0995 0.1000 0.0950 0.0950 28,485 -0.01(-5.00%)
Jun 12, 2017 0.1000 0.1000 0.0999 0.1000 22,100 +0.00(+1.01%)
Jun 09, 2017 0.0927 0.1000 0.0927 0.0990 151,725 +0.00(+4.21%)
Jun 08, 2017 0.0959 0.0999 0.0919 0.0950 95,000 +0.00(+1.60%)
Jun 07, 2017 0.0875 0.1000 0.0875 0.0935 12,675 -0.01(-6.50%)
Jun 06, 2017 0.1020 0.1050 0.0918 0.1000 200,600 -0.00(-4.76%)
Jun 05, 2017 0.1000 0.1100 0.0900 0.1050 31,358 +0.00(+5.00%)
Jun 02, 2017 0.1000 0.1000 0.0870 0.1000 122,830 +0.00(+0.00%)
Jun 01, 2017 0.1100 0.1100 0.0988 0.1000 48,521 +0.00(+0.00%)
May 31, 2017 0.1025 0.1040 0.0970 0.1000 121,562 -0.01(-6.02%)
May 30, 2017 0.1075 0.1099 0.1000 0.1064 142,780 -0.00(-3.18%)
May 26, 2017 0.1000 0.1099 0.0952 0.1099 91,436 +0.01(+9.90%)
May 25, 2017 0.0912 0.1200 0.0848 0.1000 225,817 +0.01(+11.11%)
May 24, 2017 0.0756 0.1000 0.0756 0.0900 459,470 +0.02(+23.29%)
May 22, 2017 0.0730 0.0730 0.0730 0 +0.00(+0.00%)
May 19, 2017 0.0760 0.0760 0.0730 0.0730 15,550 -0.00(-2.67%)
May 18, 2017 0.0750 0.0750 0.0750 0.0750 10,000 -0.00(-5.06%)
May 17, 2017 0.0789 0.0790 0.0700 0.0790 65,840 +0.00(+0.00%)
May 16, 2017 0.0700 0.0790 0.0700 0.0790 14,500 +0.00(+0.00%)
May 15, 2017 0.0790 0.0790 0.0790 0.0790 4,053 +0.01(+6.76%)
May 12, 2017 0.0780 0.0800 0.0700 0.0740 119,614 +0.00(+5.71%)
May 11, 2017 0.0790 0.0790 0.0700 0.0700 77,200 -0.01(-10.26%)
May 10, 2017 0.0790 0.0790 0.0780 0.0780 3,800 -0.00(-1.27%)
May 09, 2017 0.0790 0.0790 0.0790 0.0790 1,000 +0.01(+12.86%)
May 05, 2017 0.0700 0.0700 0.0700 0 -0.00(-4.11%)
May 04, 2017 0.0775 0.0800 0.0730 0.0730 57,914 -0.01(-8.75%)
May 03, 2017 0.0800 0.0800 0.0798 0.0800 18,001 +0.00(+0.00%)
May 02, 2017 0.0800 0.0800 0.0775 0.0800 82,243 +0.00(+0.00%)
May 01, 2017 0.0700 0.0800 0.0700 0.0800 207,100 +0.01(+11.11%)
Apr 28, 2017 0.0600 0.0720 0.0600 0.0720 16,550 +0.02(+30.91%)
Apr 27, 2017 0.0575 0.0600 0.0550 0.0550 415,000 +0.00(+0.00%)
Apr 26, 2017 0.0577 0.0700 0.0550 0.0550 509,241 -0.01(-11.28%)
Apr 25, 2017 0.0699 0.0725 0.0600 0.0620 79,000 -0.01(-17.35%)
Apr 24, 2017 0.0750 0.0750 0.0750 0.0750 430 +0.00(+7.14%)
Apr 21, 2017 0.0700 0.0700 0.0699 0.0700 105,000 +0.00(+0.00%)
Apr 20, 2017 0.0725 0.0733 0.0700 0.0700 85,650 -0.00(-6.04%)
Apr 19, 2017 0.0730 0.0750 0.0730 0.0745 130,250 -0.00(-3.87%)
Apr 18, 2017 0.0775 0.0775 0.0775 0.0775 53,500 -0.00(-3.13%)
Apr 17, 2017 0.0890 0.0890 0.0799 0.0800 19,701 +0.00(+0.00%)
Apr 13, 2017 0.0762 0.0800 0.0725 0.0800 32,000 +0.00(+5.26%)
Apr 12, 2017 0.0800 0.0800 0.0600 0.0760 247,033 -0.00(-5.00%)
Apr 11, 2017 0.0848 0.1000 0.0800 0.0800 208,100 -0.02(-20.00%)
Apr 10, 2017 0.0931 0.1000 0.0931 0.1000 6,000 +0.02(+25.00%)
Apr 07, 2017 0.0790 0.0810 0.0725 0.0800 122,800 +0.01(+10.34%)
Apr 06, 2017 0.0725 0.0725 0.0725 0.0725 29,629 -0.01(-8.23%)
Apr 05, 2017 0.0790 0.0790 0.0750 0.0790 50,052 +0.00(+5.33%)
Apr 04, 2017 0.0725 0.0750 0.0700 0.0750 53,520 +0.00(+7.14%)
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.