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, 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%)
Apr 01, 2020 0.0660 0.0750 0.0600 0.0750 12,326 -0.01(-6.25%)
Mar 31, 2020 0.0775 0.0850 0.0775 0.0800 29,898 +0.00(+0.00%)
Mar 30, 2020 0.0813 0.0850 0.0775 0.0800 28,750 -0.01(-5.88%)
Mar 27, 2020 0.0800 0.0850 0.0776 0.0850 48,300 +0.01(+6.25%)
Mar 26, 2020 0.0900 0.0900 0.0800 0.0800 196,000 -0.00(-5.66%)
Mar 25, 2020 0.0900 0.0919 0.0795 0.0848 69,090 -0.00(-3.53%)
Mar 24, 2020 0.0711 0.0880 0.0710 0.0879 119,490 +0.01(+8.52%)
Mar 23, 2020 0.0800 0.0850 0.0800 0.0810 35,090 -0.00(-0.98%)
Mar 20, 2020 0.0775 0.0900 0.0650 0.0818 27,000 -0.00(-3.76%)
Mar 19, 2020 0.0850 0.0850 0.0650 0.0850 29,130 +0.02(+39.34%)
Mar 18, 2020 0.0850 0.0900 0.0610 0.0610 11,900 -0.02(-20.78%)
Mar 17, 2020 0.0607 0.0943 0.0520 0.0770 308,850 +0.01(+16.67%)
Mar 16, 2020 0.0749 0.0749 0.0475 0.0660 237,115 -0.01(-14.40%)
Mar 13, 2020 0.0900 0.0900 0.0741 0.0771 22,900 -0.00(-3.62%)
Mar 12, 2020 0.1000 0.1176 0.0736 0.0800 275,996 -0.02(-23.08%)
Mar 11, 2020 0.1050 0.1108 0.0968 0.1040 273,530 -0.00(-3.35%)
Mar 10, 2020 0.1100 0.1100 0.1076 0.1076 114,158 -0.00(-2.18%)
Mar 09, 2020 0.1060 0.1105 0.1060 0.1100 14,090 -0.01(-9.61%)
Mar 06, 2020 0.1330 0.1330 0.1217 0.1217 5,700 -0.01(-7.73%)
Mar 05, 2020 0.1351 0.1351 0.1090 0.1319 16,500 +0.01(+5.60%)
Mar 04, 2020 0.1050 0.1249 0.1050 0.1249 17,000 +0.01(+9.56%)
Mar 03, 2020 0.1200 0.1200 0.1101 0.1140 55,800 -0.00(-0.44%)
Mar 02, 2020 0.1200 0.1200 0.1075 0.1145 108,600 +0.00(+4.09%)
Feb 28, 2020 0.1355 0.1355 0.1001 0.1100 214,800 -0.01(-4.35%)
Feb 27, 2020 0.1384 0.1384 0.1150 0.1150 144,892 -0.01(-11.54%)
Feb 26, 2020 0.1250 0.1300 0.1250 0.1300 42,179 -0.00(-2.99%)
Feb 25, 2020 0.1300 0.1385 0.1300 0.1340 36,000 -0.00(-2.90%)
Feb 24, 2020 0.1400 0.1400 0.1200 0.1380 72,082 +0.01(+6.15%)
Feb 21, 2020 0.1400 0.1474 0.1250 0.1300 257,800 -0.01(-5.11%)
Feb 20, 2020 0.1300 0.1406 0.1275 0.1370 223,817 +0.02(+14.17%)
Feb 19, 2020 0.1188 0.1200 0.1188 0.1200 7,000 +0.00(+0.00%)
Feb 18, 2020 0.1150 0.1300 0.1150 0.1200 71,475 +0.00(+0.00%)
Feb 14, 2020 0.1150 0.1350 0.1150 0.1200 19,800 -0.01(-7.69%)
Feb 13, 2020 0.1300 0.1335 0.1200 0.1300 30,850 +0.00(+0.00%)
Feb 12, 2020 0.1390 0.1390 0.1300 0.1300 76,440 -0.00(-0.08%)
Feb 11, 2020 0.1379 0.1390 0.1200 0.1301 63,733 -0.01(-4.90%)
Feb 10, 2020 0.1272 0.1449 0.1200 0.1368 742,960 +0.01(+8.06%)
Feb 07, 2020 0.1210 0.1290 0.1210 0.1266 36,500 -0.00(-1.40%)
Feb 06, 2020 0.1327 0.1327 0.1239 0.1284 1,008 +0.01(+7.00%)
Feb 05, 2020 0.1200 0.1370 0.1133 0.1200 7,822 -0.01(-6.61%)
Feb 04, 2020 0.1286 0.1397 0.1200 0.1285 31,600 +0.00(+0.08%)
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.