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 29, 2016 0.0410 0.0435 0.0400 0.0435 40,000 +0.00(+8.75%)
Apr 28, 2016 0.0310 0.0500 0.0310 0.0400 283,643 +0.01(+33.33%)
Apr 27, 2016 0.0300 0.0300 0.0300 0.0300 53,100 +0.00(+0.00%)
Apr 25, 2016 0.0300 0.0300 0.0300 0 +0.00(+7.14%)
Apr 22, 2016 0.0300 0.0300 0.0280 0.0280 11,000 +0.00(+7.69%)
Apr 21, 2016 0.0260 0.0260 0.0260 0.0260 5,000 +0.00(+1.96%)
Apr 19, 2016 0.0255 0.0255 0.0255 0 -0.00(-5.56%)
Apr 18, 2016 0.0255 0.0270 0.0255 0.0270 152,100 +0.01(+35.00%)
Apr 14, 2016 0.0200 0.0200 0.0200 0 -0.00(-11.11%)
Apr 13, 2016 0.0225 0.0225 0.0225 0.0225 48,000 +0.00(+12.50%)
Apr 11, 2016 0.0200 0.0200 0.0200 0 -0.00(-2.44%)
Apr 08, 2016 0.0210 0.0210 0.0205 0.0205 28,000 -0.00(-2.38%)
Apr 07, 2016 0.0229 0.0229 0.0210 0.0210 3,000 +0.00(+5.00%)
Mar 31, 2016 0.0200 0.0200 0.0200 0 -0.00(-0.50%)
Mar 30, 2016 0.0201 0.0201 0.0201 0.0201 1,665 -0.00(-1.47%)
Mar 29, 2016 0.0205 0.0234 0.0204 0.0204 102,330 +0.00(+1.49%)
Mar 28, 2016 0.0201 0.0217 0.0201 0.0201 72,000 +0.00(+0.00%)
Mar 24, 2016 0.0201 0.0201 0.0201 0 -0.00(-1.47%)
Mar 23, 2016 0.0204 0.0204 0.0204 0.0204 550 +0.00(+0.00%)
Mar 21, 2016 0.0204 0.0204 0.0204 0 +0.00(+0.00%)
Mar 18, 2016 0.0204 0.0204 0.0204 0.0204 20,000 +0.00(+2.00%)
Mar 16, 2016 0.0200 0.0200 0.0200 0 -0.00(-2.44%)
Mar 15, 2016 0.0210 0.0210 0.0205 0.0205 256,000 -0.00(-6.82%)
Mar 14, 2016 0.0192 0.0220 0.0192 0.0220 19,195 +0.00(+13.99%)
Mar 11, 2016 0.0192 0.0193 0.0192 0.0193 10,000 +0.00(+0.52%)
Mar 10, 2016 0.0192 0.0192 0.0192 0.0192 23,554 -0.00(-4.00%)
Mar 09, 2016 0.0211 0.0211 0.0171 0.0200 354,462 -0.00(-5.21%)
Mar 08, 2016 0.0250 0.0250 0.0211 0.0211 71,080 -0.00(-15.60%)
Mar 07, 2016 0.0209 0.0270 0.0209 0.0250 107,000 +0.01(+38.89%)
Mar 04, 2016 0.0209 0.0209 0.0180 0.0180 11,100 -0.00(-10.00%)
Mar 02, 2016 0.0200 0.0200 0.0200 0 +0.00(+11.11%)
Mar 01, 2016 0.0205 0.0205 0.0180 0.0180 41,507 -0.00(-14.29%)
Feb 29, 2016 0.0210 0.0210 0.0210 0.0210 10,000 -0.00(-4.55%)
Feb 26, 2016 0.0220 0.0220 0.0220 0.0220 900 +0.00(+0.00%)
Feb 25, 2016 0.0220 0.0221 0.0220 0.0220 37,554 -0.00(-8.33%)
Feb 24, 2016 0.0250 0.0250 0.0240 0.0240 109,000 -0.00(-4.00%)
Feb 23, 2016 0.0297 0.0300 0.0250 0.0250 75,114 -0.00(-16.67%)
Feb 22, 2016 0.0250 0.0320 0.0250 0.0300 946,958 +0.01(+30.43%)
Feb 19, 2016 0.0240 0.0260 0.0230 0.0230 186,010 -0.00(-4.17%)
Feb 18, 2016 0.0180 0.0240 0.0160 0.0240 207,482 +0.01(+26.32%)
Feb 17, 2016 0.0170 0.0190 0.0170 0.0190 38,500 -0.00(-2.56%)
Feb 16, 2016 0.0210 0.0210 0.0151 0.0195 148,508 -0.01(-22.00%)
Feb 12, 2016 0.0250 0.0250 0.0250 0 +0.01(+32.28%)
Feb 11, 2016 0.0150 0.0189 0.0150 0.0189 215,000 +0.01(+51.20%)
Feb 08, 2016 0.0125 0.0125 0.0125 0 +0.00(+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.