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 (%)
May 30, 2014 0.0613 0.0613 0.0613 0.0613 0 -0.01(-18.27%)
May 29, 2014 0.0750 0.0750 0.0750 0.0750 275,895 +0.00(+0.00%)
May 27, 2014 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
May 22, 2014 0.0750 0.0750 0.0750 0 -0.00(-5.06%)
May 21, 2014 0.0700 0.0800 0.0700 0.0790 140,800 +0.01(+12.86%)
May 20, 2014 0.0700 0.0700 0.0650 0.0700 173,014 +0.00(+0.00%)
May 19, 2014 0.0700 0.0702 0.0699 0.0700 99,400 +0.00(+1.30%)
May 16, 2014 0.0691 0.0691 0.0691 0.0691 15,550 -0.01(-13.63%)
May 15, 2014 0.0795 0.0800 0.0795 0.0800 71,500 +0.00(+0.13%)
May 14, 2014 0.0798 0.0799 0.0798 0.0799 23,300 +0.01(+14.14%)
May 13, 2014 0.0750 0.0799 0.0700 0.0700 87,400 -0.00(-6.67%)
May 12, 2014 0.0750 0.0750 0.0750 0.0750 300 +0.00(+7.14%)
May 09, 2014 0.0698 0.0700 0.0698 0.0700 25,800 -0.00(-0.14%)
May 08, 2014 0.0701 0.0701 0.0701 0.0701 21,300 -0.01(-11.27%)
May 07, 2014 0.0790 0.0790 0.0790 0.0790 15,300 -0.00(-1.25%)
May 06, 2014 0.0700 0.0800 0.0700 0.0800 200,600 +0.01(+14.29%)
May 05, 2014 0.0700 0.0700 0.0700 0.0700 81,000 +0.00(+0.00%)
May 02, 2014 0.0700 0.0700 0.0700 0.0700 42,000 -0.01(-12.50%)
May 01, 2014 0.0750 0.0800 0.0700 0.0800 206,300 +0.01(+14.29%)
Apr 30, 2014 0.0600 0.0700 0.0600 0.0700 248,000 +0.01(+16.67%)
Apr 29, 2014 0.0600 0.0600 0.0600 0.0600 19,850 -0.01(-7.69%)
Apr 28, 2014 0.0560 0.0650 0.0560 0.0650 15,000 +0.01(+17.97%)
Apr 25, 2014 0.0551 0.0551 0.0551 0.0551 4,000 -0.00(-8.17%)
Apr 24, 2014 0.0600 0.0600 0.0600 0.0600 17,000 +0.00(+0.17%)
Apr 22, 2014 0.0599 0.0599 0.0599 0 -0.00(-0.17%)
Apr 21, 2014 0.0600 0.0600 0.0600 0.0600 10,000 -0.01(-19.89%)
Apr 17, 2014 0.0749 0.0749 0.0749 0 +0.01(+19.84%)
Apr 16, 2014 0.0625 0.0625 0.0625 0.0625 8,000 +0.00(+0.00%)
Apr 15, 2014 0.0626 0.0780 0.0625 0.0625 52,900 -0.02(-21.88%)
Apr 11, 2014 0.0800 0.0800 0.0800 0.0800 0 +0.01(+22.89%)
Apr 10, 2014 0.0779 0.0779 0.0651 0.0651 78,400 -0.01(-16.32%)
Apr 09, 2014 0.0701 0.0799 0.0651 0.0778 71,800 +0.01(+11.14%)
Apr 07, 2014 0.0700 0.0700 0.0700 0 -0.01(-11.39%)
Apr 04, 2014 0.0860 0.0860 0.0790 0.0790 0 -0.01(-8.14%)
Apr 03, 2014 0.0901 0.0901 0.0860 0.0860 114,050 -0.01(-14.00%)
Apr 02, 2014 0.0901 0.1000 0.0901 0.1000 26,105 +0.01(+16.69%)
Apr 01, 2014 0.0856 0.0857 0.0856 0.0857 8,700 -0.00(-1.49%)
Mar 31, 2014 0.0900 0.0900 0.0870 0.0870 3,500 -0.00(-3.33%)
Mar 28, 2014 0.1000 0.1000 0.0900 0.0900 0 -0.01(-5.26%)
Mar 27, 2014 0.1000 0.1000 0.0950 0.0950 31,000 +0.00(+0.00%)
Mar 26, 2014 0.1050 0.1050 0.0950 0.0950 27,000 -0.01(-5.00%)
Mar 25, 2014 0.0800 0.1000 0.0800 0.1000 110,000 +0.02(+25.00%)
Mar 24, 2014 0.0849 0.0850 0.0799 0.0800 133,600 -0.00(-0.12%)
Mar 21, 2014 0.0801 0.0801 0.0801 0.0801 0 +0.00(+0.00%)
Mar 20, 2014 0.0801 0.0801 0.0801 0.0801 2,000 -0.01(-8.46%)
Mar 19, 2014 0.0801 0.0875 0.0801 0.0875 61,600 +0.01(+9.24%)
Mar 18, 2014 0.0701 0.0899 0.0701 0.0801 27,650 +0.00(+0.13%)
Mar 17, 2014 0.0800 0.0800 0.0800 0.0800 47,600 +0.00(+0.00%)
Mar 14, 2014 0.0800 0.0800 0.0800 0.0800 0 -0.00(-0.25%)
Mar 13, 2014 0.0899 0.0899 0.0802 0.0802 3,000 -0.01(-10.79%)
Mar 12, 2014 0.0851 0.0899 0.0850 0.0899 78,623 -0.00(-0.11%)
Mar 11, 2014 0.0900 0.0900 0.0850 0.0900 37,600 -0.01(-10.00%)
Mar 10, 2014 0.0921 0.1000 0.0801 0.1000 125,350 +0.01(+5.26%)
Mar 07, 2014 0.0950 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Mar 06, 2014 0.0930 0.0950 0.0930 0.0950 1,800 +0.00(+3.15%)
Mar 05, 2014 0.0951 0.1000 0.0920 0.0921 92,200 -0.01(-7.90%)
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.