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 (%)
Oct 31, 2013 0.1800 0.1800 0.1700 0.1800 42,456 +0.00(+0.00%)
Oct 30, 2013 0.1875 0.1875 0.1701 0.1800 143,000 -0.01(-2.70%)
Oct 29, 2013 0.1800 0.1940 0.1775 0.1850 321,980 +0.01(+2.78%)
Oct 28, 2013 0.1950 0.1950 0.1775 0.1800 148,350 -0.01(-6.74%)
Oct 25, 2013 0.1850 0.1940 0.1776 0.1930 276,020 +0.00(+1.58%)
Oct 24, 2013 0.1750 0.1900 0.1750 0.1900 83,080 +0.00(+0.00%)
Oct 23, 2013 0.1800 0.1900 0.1800 0.1900 34,700 +0.00(+0.00%)
Oct 22, 2013 0.1790 0.1950 0.1700 0.1900 247,141 +0.02(+9.20%)
Oct 21, 2013 0.1762 0.1800 0.1650 0.1740 74,514 -0.00(-0.57%)
Oct 18, 2013 0.1849 0.1849 0.1725 0.1750 83,550 -0.01(-5.30%)
Oct 17, 2013 0.1848 0.1850 0.1651 0.1848 290,875 +0.00(+0.00%)
Oct 16, 2013 0.1799 0.1848 0.1775 0.1848 172,972 +0.00(+2.67%)
Oct 15, 2013 0.1695 0.1800 0.1650 0.1800 161,303 +0.01(+5.88%)
Oct 14, 2013 0.1610 0.1750 0.1600 0.1700 162,220 -0.01(-4.23%)
Oct 11, 2013 0.1860 0.1890 0.1660 0.1775 548,860 -0.01(-4.57%)
Oct 10, 2013 0.1800 0.1947 0.1660 0.1860 741,570 +0.01(+3.33%)
Oct 09, 2013 0.2035 0.2035 0.1600 0.1800 1,267,113 -0.03(-13.04%)
Oct 08, 2013 0.2375 0.2400 0.1690 0.2070 3,830,009 -0.04(-16.70%)
Oct 07, 2013 0.3459 0.3500 0.2155 0.2485 6,536,961 -0.07(-22.34%)
Oct 04, 2013 0.3100 0.3200 0.3000 0.3200 677,248 +0.01(+3.23%)
Oct 03, 2013 0.2900 0.3260 0.2800 0.3100 1,632,532 +0.03(+10.71%)
Oct 02, 2013 0.2700 0.2800 0.2501 0.2800 262,100 +0.00(+0.00%)
Oct 01, 2013 0.2800 0.2800 0.2550 0.2800 143,721 -0.00(-1.75%)
Sep 27, 2013 0.2900 0.2900 0.2600 0.2850 32,754 +0.04(+16.33%)
Sep 26, 2013 0.2710 0.3000 0.2450 0.2450 253,492 -0.03(-9.26%)
Sep 25, 2013 0.3000 0.3000 0.2700 0.2700 54,300 -0.03(-10.00%)
Sep 24, 2013 0.2650 0.3000 0.2600 0.3000 222,300 +0.05(+19.05%)
Sep 23, 2013 0.2800 0.2800 0.2410 0.2520 55,000 -0.02(-7.69%)
Sep 20, 2013 0.3000 0.3000 0.2700 0.2730 97,200 -0.03(-9.00%)
Sep 19, 2013 0.2900 0.3000 0.2850 0.3000 117,200 +0.01(+3.45%)
Sep 18, 2013 0.2600 0.2900 0.2600 0.2900 50,800 +0.02(+7.41%)
Sep 17, 2013 0.2700 0.2700 0.2700 0.2700 10,000 +0.01(+3.85%)
Sep 16, 2013 0.2600 0.2600 0.2600 0.2600 13,450 +0.00(+0.00%)
Sep 13, 2013 0.2500 0.2600 0.2450 0.2600 136,914 +0.01(+4.00%)
Sep 12, 2013 0.2500 0.2600 0.2450 0.2500 39,144 +0.00(+0.00%)
Sep 11, 2013 0.2501 0.2700 0.2500 0.2500 46,886 -0.02(-7.41%)
Sep 10, 2013 0.2500 0.2750 0.2500 0.2700 46,250 +0.01(+3.85%)
Sep 09, 2013 0.2750 0.2840 0.2410 0.2600 150,800 -0.02(-8.77%)
Sep 06, 2013 0.2750 0.2950 0.2500 0.2850 123,300 -0.01(-3.39%)
Sep 05, 2013 0.3000 0.3000 0.2850 0.2950 181,780 -0.01(-1.67%)
Sep 04, 2013 0.2950 0.3200 0.2700 0.3000 476,220 +0.00(+0.00%)
Sep 03, 2013 0.3100 0.3100 0.2950 0.3000 15,898 -0.01(-3.23%)
Aug 30, 2013 0.3100 0.3150 0.3000 0.3100 231,640 +0.01(+3.33%)
Aug 29, 2013 0.2900 0.3000 0.2900 0.3000 103,024 +0.02(+7.14%)
Aug 27, 2013 0.2800 0.2800 0.2800 0 +0.01(+3.70%)
Aug 26, 2013 0.2700 0.2700 0.2600 0.2700 48,524 -0.02(-6.25%)
Aug 23, 2013 0.2800 0.2880 0.2800 0.2880 33,400 +0.02(+6.67%)
Aug 22, 2013 0.2600 0.2800 0.2600 0.2700 47,000 +0.01(+3.85%)
Aug 21, 2013 0.2700 0.2800 0.2600 0.2600 30,400 +0.01(+4.00%)
Aug 20, 2013 0.2250 0.2600 0.2250 0.2500 314,604 +0.02(+8.23%)
Aug 19, 2013 0.2330 0.2330 0.2300 0.2310 84,956 -0.01(-3.75%)
Aug 16, 2013 0.2300 0.2500 0.2250 0.2400 125,359 +0.02(+9.09%)
Aug 15, 2013 0.2290 0.2290 0.2150 0.2200 58,675 +0.01(+4.76%)
Aug 14, 2013 0.2280 0.2300 0.2100 0.2100 99,000 +0.01(+4.48%)
Aug 13, 2013 0.1920 0.2400 0.1920 0.2010 98,190 +0.00(+0.50%)
Aug 12, 2013 0.1950 0.2000 0.1950 0.2000 36,315 -0.03(-13.01%)
Aug 09, 2013 0.2378 0.2378 0.2100 0.2299 8,000 -0.01(-4.21%)
Aug 06, 2013 0.2400 0.2400 0.2400 0 +0.04(+20.00%)
Aug 05, 2013 0.2200 0.2250 0.2000 0.2000 90,000 -0.03(-13.04%)
Aug 02, 2013 0.2500 0.2500 0.2300 0.2300 135,250 -0.02(-8.00%)
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.