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 (%)
Jul 31, 2020 0.1819 0.1819 0.1725 0.1756 224,800 -0.00(-2.44%)
Jul 30, 2020 0.1700 0.1819 0.1600 0.1800 266,746 +0.02(+13.71%)
Jul 29, 2020 0.1819 0.1819 0.1583 0.1583 224,297 -0.02(-11.42%)
Jul 28, 2020 0.1935 0.1950 0.1768 0.1787 322,060 -0.01(-3.56%)
Jul 27, 2020 0.1999 0.1999 0.1765 0.1853 331,814 +0.01(+2.94%)
Jul 24, 2020 0.2000 0.2000 0.1773 0.1800 183,900 -0.01(-5.26%)
Jul 23, 2020 0.1900 0.2000 0.1800 0.1900 451,244 +0.00(+0.00%)
Jul 22, 2020 0.1850 0.1900 0.1840 0.1900 90,402 +0.01(+5.56%)
Jul 21, 2020 0.1850 0.1895 0.1731 0.1800 290,197 +0.00(+1.29%)
Jul 20, 2020 0.1700 0.1895 0.1700 0.1777 317,469 +0.01(+3.43%)
Jul 17, 2020 0.1800 0.1800 0.1630 0.1718 387,700 -0.00(-0.12%)
Jul 16, 2020 0.1900 0.1900 0.1718 0.1720 336,037 -0.01(-4.44%)
Jul 15, 2020 0.1890 0.1890 0.1750 0.1800 889,021 +0.01(+5.88%)
Jul 14, 2020 0.1638 0.1766 0.1638 0.1700 570,135 +0.02(+10.39%)
Jul 13, 2020 0.1601 0.1601 0.1500 0.1540 289,181 -0.00(-0.65%)
Jul 10, 2020 0.1600 0.1783 0.1500 0.1550 594,000 -0.00(-1.90%)
Jul 09, 2020 0.1844 0.1844 0.1511 0.1580 305,816 -0.02(-11.24%)
Jul 08, 2020 0.1669 0.1915 0.1647 0.1780 702,982 +0.02(+11.25%)
Jul 07, 2020 0.1541 0.1756 0.1472 0.1600 52,400 +0.01(+3.23%)
Jul 06, 2020 0.1550 0.2000 0.1460 0.1550 244,827 -0.01(-5.26%)
Jul 02, 2020 0.2000 0.2000 0.1550 0.1636 307,600 -0.04(-18.20%)
Jul 01, 2020 0.1900 0.2100 0.1800 0.2000 914,124 +0.02(+13.44%)
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%)
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.