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 (%)
Jan 31, 2017 0.0980 0.1144 0.0980 0.1099 64,200 +0.01(+9.90%)
Jan 30, 2017 0.1000 0.1067 0.0950 0.1000 80,327 -0.01(-9.01%)
Jan 27, 2017 0.1100 0.1100 0.1000 0.1099 104,016 -0.00(-0.09%)
Jan 26, 2017 0.1099 0.1100 0.1001 0.1100 20,000 +0.01(+6.08%)
Jan 25, 2017 0.1050 0.1100 0.1000 0.1037 124,136 -0.00(-1.33%)
Jan 24, 2017 0.1200 0.1250 0.1000 0.1051 107,000 -0.01(-12.42%)
Jan 23, 2017 0.1200 0.1200 0.1199 0.1200 19,000 +0.00(+0.00%)
Jan 20, 2017 0.1200 0.1200 0.1200 0.1200 2,000 +0.00(+0.00%)
Jan 19, 2017 0.1149 0.1200 0.1149 0.1200 126,426 +0.00(+0.08%)
Jan 18, 2017 0.1050 0.1200 0.1050 0.1199 139,670 +0.02(+19.90%)
Jan 17, 2017 0.1100 0.1100 0.1000 0.1000 75,878 -0.00(-4.76%)
Jan 13, 2017 0.1050 0.1050 0.1050 0 +0.01(+7.58%)
Jan 12, 2017 0.0951 0.1000 0.0950 0.0976 165,313 -0.00(-2.40%)
Jan 11, 2017 0.1199 0.1199 0.0994 0.1000 106,100 -0.02(-13.72%)
Jan 10, 2017 0.1159 0.1159 0.1159 0.1159 500 +0.02(+15.32%)
Jan 09, 2017 0.1122 0.1240 0.1005 0.1005 164,706 -0.03(-22.69%)
Jan 06, 2017 0.1250 0.1350 0.1090 0.1300 185,687 +0.01(+8.33%)
Jan 05, 2017 0.0930 0.1200 0.0930 0.1200 107,000 +0.00(+4.35%)
Jan 04, 2017 0.1010 0.1190 0.0901 0.1150 77,600 -0.00(-4.17%)
Jan 03, 2017 0.1000 0.1200 0.0900 0.1200 98,650 +0.01(+9.09%)
Dec 30, 2016 0.1100 0.1100 0.1100 0 -0.01(-12.00%)
Dec 29, 2016 0.1300 0.1300 0.1100 0.1250 35,321 +0.01(+4.17%)
Dec 28, 2016 0.1200 0.1200 0.1200 0.1200 22,500 +0.00(+0.00%)
Dec 27, 2016 0.1196 0.1200 0.1196 0.1200 49,000 +0.02(+20.00%)
Dec 23, 2016 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Dec 22, 2016 0.0850 0.1050 0.0850 0.1000 278,619 +0.01(+6.61%)
Dec 21, 2016 0.0900 0.0970 0.0900 0.0938 196,600 +0.00(+4.22%)
Dec 20, 2016 0.0815 0.0900 0.0602 0.0900 328,155 +0.01(+9.76%)
Dec 19, 2016 0.0850 0.0896 0.0820 0.0820 46,000 -0.01(-6.92%)
Dec 16, 2016 0.0900 0.0999 0.0835 0.0881 39,000 -0.00(-2.00%)
Dec 15, 2016 0.1050 0.1090 0.0899 0.0899 185,500 -0.02(-14.38%)
Dec 14, 2016 0.1011 0.1050 0.1000 0.1050 65,800 -0.01(-4.55%)
Dec 13, 2016 0.1000 0.1200 0.1000 0.1100 33,346 +0.01(+8.91%)
Dec 12, 2016 0.0955 0.1010 0.0955 0.1010 18,800 -0.00(-0.10%)
Dec 09, 2016 0.1011 0.1300 0.1011 0.1011 20,265 -0.01(-5.95%)
Dec 08, 2016 0.1100 0.1100 0.1011 0.1075 34,207 -0.00(-2.27%)
Dec 07, 2016 0.1269 0.1290 0.1100 0.1100 17,943 +0.00(+0.00%)
Dec 06, 2016 0.1400 0.1400 0.1050 0.1100 41,200 -0.01(-8.37%)
Dec 05, 2016 0.1200 0.1201 0.1200 0.1201 9,300 +0.01(+9.14%)
Dec 02, 2016 0.1300 0.1320 0.0900 0.1100 81,095 -0.03(-21.43%)
Dec 01, 2016 0.1145 0.1500 0.1145 0.1400 76,717 +0.04(+40.00%)
Nov 30, 2016 0.1000 0.1072 0.1000 0.1000 18,050 +0.01(+11.11%)
Nov 29, 2016 0.0880 0.0900 0.0879 0.0900 80,050 -0.01(-10.00%)
Nov 28, 2016 0.1000 0.1000 0.1000 0.1000 4,000 +0.00(+0.00%)
Nov 25, 2016 0.1000 0.1000 0.1000 0.1000 1,694 -0.02(-15.25%)
Nov 23, 2016 0.1180 0.1180 0.1180 0 +0.02(+18.00%)
Nov 22, 2016 0.1000 0.1350 0.0955 0.1000 115,406 +0.00(+0.00%)
Nov 21, 2016 0.1330 0.1330 0.0960 0.1000 54,800 -0.04(-25.93%)
Nov 17, 2016 0.1350 0.1350 0.1350 0 +0.01(+11.57%)
Nov 16, 2016 0.1145 0.1300 0.1145 0.1210 104,810 +0.01(+10.00%)
Nov 15, 2016 0.1050 0.1150 0.1050 0.1100 14,233 +0.00(+0.00%)
Nov 14, 2016 0.1049 0.1200 0.0900 0.1100 138,620 +0.00(+0.00%)
Nov 11, 2016 0.1055 0.1100 0.0900 0.1100 168,252 -0.01(-8.33%)
Nov 10, 2016 0.1152 0.1200 0.1130 0.1200 122,961 +0.00(+0.08%)
Nov 09, 2016 0.1199 0.1199 0.1050 0.1199 58,100 -0.00(-0.08%)
Nov 08, 2016 0.1100 0.1200 0.1030 0.1200 48,900 +0.00(+0.00%)
Nov 07, 2016 0.1112 0.1200 0.1110 0.1200 42,700 +0.00(+1.59%)
Nov 04, 2016 0.1200 0.1200 0.1155 0.1181 10,600 -0.00(-2.78%)
Nov 03, 2016 0.1249 0.1300 0.1215 0.1215 89,161 -0.01(-5.08%)
Nov 02, 2016 0.1250 0.1300 0.1175 0.1280 144,006 +0.00(+2.40%)
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.