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, 2020 0.1650 0.1775 0.1400 0.1763 629,816 +0.04(+30.59%)
Jun 29, 2020 0.1420 0.1420 0.1350 0.1350 44,659 -0.00(-2.53%)
Jun 26, 2020 0.1450 0.1499 0.1371 0.1385 229,700 -0.01(-7.61%)
Jun 25, 2020 0.1450 0.1500 0.1400 0.1499 115,730 +0.00(+3.38%)
Jun 24, 2020 0.1450 0.1500 0.1400 0.1450 342,830 +0.00(+2.11%)
Jun 23, 2020 0.1600 0.1600 0.1353 0.1420 39,700 -0.02(-11.25%)
Jun 22, 2020 0.1300 0.1650 0.1240 0.1600 393,849 +0.03(+25.98%)
Jun 19, 2020 0.1300 0.1300 0.1247 0.1270 151,800 +0.00(+0.00%)
Jun 18, 2020 0.1250 0.1345 0.1250 0.1270 82,941 +0.00(+0.08%)
Jun 17, 2020 0.1200 0.1349 0.1153 0.1269 135,407 +0.01(+5.66%)
Jun 16, 2020 0.1324 0.1324 0.1201 0.1201 174,280 -0.01(-10.91%)
Jun 15, 2020 0.1250 0.1399 0.1250 0.1348 120,470 +0.01(+7.75%)
Jun 12, 2020 0.1400 0.1400 0.1250 0.1251 456,100 +0.01(+6.29%)
Jun 11, 2020 0.1257 0.1325 0.1153 0.1177 91,805 -0.01(-9.39%)
Jun 10, 2020 0.1306 0.1398 0.1263 0.1299 17,233 +0.00(+2.28%)
Jun 09, 2020 0.1400 0.1400 0.1257 0.1270 67,387 -0.00(-2.31%)
Jun 08, 2020 0.1314 0.1357 0.1236 0.1300 128,000 -0.00(-3.42%)
Jun 05, 2020 0.1340 0.1400 0.1300 0.1346 128,900 +0.00(+1.20%)
Jun 04, 2020 0.1360 0.1360 0.1301 0.1330 47,906 -0.00(-2.92%)
Jun 03, 2020 0.1301 0.1370 0.1301 0.1370 38,298 +0.00(+3.40%)
Jun 02, 2020 0.1350 0.1350 0.1325 0.1325 15,690 -0.01(-5.36%)
Jun 01, 2020 0.1370 0.1405 0.1350 0.1400 61,955 +0.00(+2.19%)
May 29, 2020 0.1200 0.1400 0.1200 0.1370 478,900 +0.02(+19.13%)
May 28, 2020 0.1155 0.1200 0.1050 0.1150 115,000 -0.01(-9.45%)
May 27, 2020 0.1100 0.1345 0.1100 0.1270 24,749 +0.01(+5.83%)
May 26, 2020 0.1345 0.1345 0.1200 0.1200 32,001 -0.02(-11.11%)
May 22, 2020 0.1200 0.1350 0.1155 0.1350 44,200 +0.01(+10.20%)
May 21, 2020 0.1100 0.1225 0.1061 0.1225 225,140 +0.01(+6.52%)
May 20, 2020 0.1140 0.1150 0.1100 0.1150 20,350 +0.01(+4.55%)
May 19, 2020 0.1090 0.1140 0.1052 0.1100 261,689 +0.01(+9.56%)
May 18, 2020 0.1097 0.1097 0.0911 0.1004 100,553 -0.00(-4.47%)
May 15, 2020 0.1000 0.1080 0.1000 0.1051 65,400 +0.01(+5.10%)
May 14, 2020 0.1074 0.1074 0.1000 0.1000 58,501 -0.00(-4.76%)
May 13, 2020 0.1050 0.1050 0.1050 0.1050 5,492 +0.00(+0.00%)
May 12, 2020 0.1056 0.1100 0.1050 0.1050 16,425 -0.00(-4.46%)
May 11, 2020 0.1250 0.1250 0.1011 0.1099 51,600 -0.00(-3.60%)
May 08, 2020 0.1250 0.1250 0.1060 0.1140 10,600 +0.01(+7.55%)
May 07, 2020 0.1250 0.1250 0.1050 0.1060 113,310 -0.01(-9.40%)
May 06, 2020 0.1225 0.1225 0.1090 0.1170 67,598 -0.00(-2.50%)
May 05, 2020 0.1275 0.1350 0.1200 0.1200 187,873 -0.01(-4.00%)
May 04, 2020 0.1235 0.1250 0.1084 0.1250 66,212 +0.01(+4.17%)
May 01, 2020 0.1075 0.1260 0.1070 0.1200 148,300 +0.01(+11.63%)
Apr 30, 2020 0.1090 0.1200 0.1000 0.1075 240,267 -0.01(-4.44%)
Apr 29, 2020 0.0901 0.1199 0.0901 0.1125 321,898 +0.02(+25.00%)
Apr 28, 2020 0.1100 0.1100 0.0875 0.0900 80,000 -0.01(-12.02%)
Apr 27, 2020 0.0933 0.1023 0.0900 0.1023 41,600 +0.01(+9.29%)
Apr 24, 2020 0.0850 0.1350 0.0800 0.0936 454,000 +0.01(+9.86%)
Apr 23, 2020 0.0901 0.0950 0.0852 0.0852 26,150 +0.00(+0.00%)
Apr 22, 2020 0.0949 0.0949 0.0850 0.0852 62,350 -0.01(-6.89%)
Apr 21, 2020 0.1000 0.1034 0.0880 0.0915 29,754 -0.00(-1.93%)
Apr 20, 2020 0.0968 0.1000 0.0850 0.0933 215,600 +0.01(+16.62%)
Apr 17, 2020 0.0817 0.0900 0.0742 0.0800 86,300 -0.01(-14.44%)
Apr 16, 2020 0.0940 0.0940 0.0800 0.0935 19,270 -0.00(-0.32%)
Apr 15, 2020 0.0984 0.0984 0.0800 0.0938 121,250 -0.01(-5.63%)
Apr 14, 2020 0.0825 0.0994 0.0750 0.0994 98,700 +0.02(+32.53%)
Apr 13, 2020 0.0751 0.0800 0.0750 0.0750 42,156 -0.00(-3.47%)
Apr 09, 2020 0.0850 0.0850 0.0777 0.0777 36,900 +0.00(+0.00%)
Apr 08, 2020 0.0690 0.0777 0.0690 0.0777 17,210 -0.00(-2.75%)
Apr 07, 2020 0.0800 0.0800 0.0690 0.0799 90,746 +0.01(+8.12%)
Apr 06, 2020 0.0850 0.0850 0.0690 0.0739 18,500 -0.01(-7.51%)
Apr 02, 2020 0.0799 0.0799 0.0799 0 +0.00(+6.53%)
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.