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 (%)
Sep 30, 2019 0.1090 0.1090 0.1000 0.1045 14,669 -0.00(-4.13%)
Sep 27, 2019 0.1090 0.1090 0.1090 0.1090 500 +0.01(+9.00%)
Sep 25, 2019 0.1000 0.1000 0.1000 0 +0.01(+10.50%)
Sep 23, 2019 0.0905 0.0905 0.0905 0 +0.00(+0.56%)
Sep 20, 2019 0.0821 0.0900 0.0821 0.0900 60,300 +0.01(+7.14%)
Sep 19, 2019 0.0840 0.0840 0.0840 0.0840 10,600 -0.00(-5.30%)
Sep 18, 2019 0.0900 0.0900 0.0887 0.0887 24,600 +0.00(+5.60%)
Sep 17, 2019 0.0840 0.0840 0.0840 0.0840 2,790 +0.00(+0.84%)
Sep 16, 2019 0.0833 0.0833 0.0833 0.0833 1,130 -0.01(-6.19%)
Sep 13, 2019 0.0800 0.0888 0.0800 0.0888 23,000 +0.00(+4.47%)
Sep 12, 2019 0.0850 0.0850 0.0850 0.0850 33,200 -0.00(-5.35%)
Sep 11, 2019 0.0900 0.0900 0.0898 0.0898 5,800 +0.00(+0.34%)
Sep 10, 2019 0.0900 0.0900 0.0850 0.0895 22,975 +0.00(+3.47%)
Sep 09, 2019 0.0875 0.0875 0.0865 0.0865 2,350 +0.00(+1.76%)
Sep 06, 2019 0.0850 0.0850 0.0850 0.0850 63,500 +0.01(+7.59%)
Sep 05, 2019 0.0850 0.0899 0.0736 0.0790 112,754 -0.01(-14.59%)
Sep 04, 2019 0.0900 0.0925 0.0850 0.0925 58,503 +0.00(+2.78%)
Sep 03, 2019 0.0916 0.0950 0.0900 0.0900 104,000 -0.00(-1.32%)
Aug 30, 2019 0.0930 0.0965 0.0912 0.0912 74,100 -0.00(-1.94%)
Aug 29, 2019 0.0930 0.0930 0.0930 0.0930 20,000 +0.00(+4.49%)
Aug 28, 2019 0.0995 0.1090 0.0890 0.0890 88,689 +0.00(+1.14%)
Aug 27, 2019 0.0811 0.1000 0.0800 0.0880 61,194 +0.01(+9.73%)
Aug 26, 2019 0.0939 0.1000 0.0802 0.0802 118,000 -0.01(-14.68%)
Aug 23, 2019 0.0941 0.0980 0.0821 0.0940 180,600 -0.00(-4.08%)
Aug 22, 2019 0.0920 0.1000 0.0911 0.0980 63,700 -0.00(-2.00%)
Aug 21, 2019 0.1040 0.1040 0.1000 0.1000 125,600 -0.00(-3.85%)
Aug 20, 2019 0.1010 0.1166 0.1010 0.1040 50,000 +0.00(+2.97%)
Aug 19, 2019 0.1095 0.1110 0.1010 0.1010 93,438 -0.01(-7.76%)
Aug 16, 2019 0.1099 0.1099 0.1095 0.1095 27,000 -0.00(-0.73%)
Aug 15, 2019 0.1095 0.1103 0.1095 0.1103 5,400 +0.00(+1.19%)
Aug 14, 2019 0.1100 0.1100 0.1070 0.1090 120,000 -0.01(-8.40%)
Aug 13, 2019 0.1110 0.1190 0.1070 0.1190 390,210 -0.00(-0.83%)
Aug 12, 2019 0.1200 0.1200 0.1200 0.1200 1,636 +0.00(+0.00%)
Aug 09, 2019 0.1240 0.1240 0.1200 0.1200 5,100 +0.00(+1.69%)
Aug 08, 2019 0.1180 0.1180 0.1180 0.1180 1,000 +0.01(+5.36%)
Aug 07, 2019 0.1110 0.1200 0.1110 0.1120 57,314 +0.00(+1.82%)
Aug 06, 2019 0.1100 0.1100 0.1100 0.1100 4,800 +0.00(+0.00%)
Aug 05, 2019 0.1200 0.1290 0.1100 0.1100 95,320 +0.00(+0.00%)
Aug 02, 2019 0.1155 0.1175 0.1100 0.1100 28,700 +0.00(+0.00%)
Aug 01, 2019 0.1150 0.1200 0.1081 0.1100 68,579 -0.01(-12.00%)
Jul 31, 2019 0.1265 0.1265 0.1250 0.1250 11,920 +0.00(+3.48%)
Jul 30, 2019 0.1050 0.1208 0.1010 0.1208 98,359 +0.01(+8.83%)
Jul 29, 2019 0.1300 0.1300 0.1110 0.1110 92,400 -0.02(-14.62%)
Jul 26, 2019 0.1300 0.1300 0.1130 0.1300 27,800 +0.02(+18.18%)
Jul 24, 2019 0.1100 0.1100 0.1100 0 -0.01(-8.41%)
Jul 23, 2019 0.1200 0.1201 0.1200 0.1201 8,471 -0.01(-9.29%)
Jul 22, 2019 0.1300 0.1324 0.1300 0.1324 16,800 +0.00(+1.07%)
Jul 19, 2019 0.1400 0.1400 0.1310 0.1310 7,100 -0.01(-6.43%)
Jul 18, 2019 0.1200 0.1400 0.1200 0.1400 57,380 +0.02(+16.67%)
Jul 17, 2019 0.1123 0.1200 0.1100 0.1200 50,500 +0.01(+14.29%)
Jul 16, 2019 0.1010 0.1050 0.1010 0.1050 20,000 +0.00(+2.94%)
Jul 15, 2019 0.1248 0.1248 0.1000 0.1020 203,600 -0.01(-11.30%)
Jul 12, 2019 0.1249 0.1249 0.1150 0.1150 9,000 -0.01(-7.93%)
Jul 11, 2019 0.1100 0.1249 0.1100 0.1249 19,000 +0.02(+17.83%)
Jul 10, 2019 0.1250 0.1250 0.1060 0.1060 23,191 -0.01(-11.67%)
Jul 09, 2019 0.1210 0.1210 0.1200 0.1200 13,200 -0.02(-11.11%)
Jul 03, 2019 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Jul 02, 2019 0.1370 0.1370 0.1300 0.1350 4,000 -0.00(-1.46%)
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.