Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

B2Gold Corp (TSX: BTO )

3.840 -0.030 (-0.78%)
Streaming Delayed Price Updated: 4:15 PM EDT, May 31, 2024 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, 2011 3.720 3.750 3.640 3.670 525,429 -0.10(-2.65%)
Oct 28, 2011 3.610 3.770 3.570 3.770 1,042,130 +0.15(+4.14%)
Oct 27, 2011 3.750 3.760 3.620 3.620 1,158,135 -0.12(-3.21%)
Oct 26, 2011 3.770 3.780 3.660 3.740 1,610,645 +0.06(+1.63%)
Oct 25, 2011 3.480 3.720 3.380 3.680 2,112,883 +0.23(+6.67%)
Oct 24, 2011 3.300 3.480 3.250 3.450 1,838,793 +0.21(+6.48%)
Oct 21, 2011 3.320 3.320 3.170 3.240 1,491,368 +0.01(+0.31%)
Oct 20, 2011 3.210 3.310 3.070 3.230 2,054,300 -0.06(-1.82%)
Oct 19, 2011 3.530 3.540 3.270 3.290 1,572,015 -0.21(-6.00%)
Oct 18, 2011 3.270 3.530 3.200 3.500 1,889,436 +0.14(+4.17%)
Oct 17, 2011 3.350 3.370 3.300 3.360 2,182,217 +0.01(+0.30%)
Oct 14, 2011 3.360 3.400 3.290 3.350 2,490,747 -0.01(-0.30%)
Oct 13, 2011 3.370 3.370 3.220 3.360 2,324,163 -0.02(-0.59%)
Oct 12, 2011 3.380 3.520 3.330 3.380 3,645,948 +0.08(+2.42%)
Oct 11, 2011 3.480 3.480 3.250 3.300 2,673,606 -0.18(-5.17%)
Oct 07, 2011 3.670 3.690 3.430 3.480 931,136 -0.18(-4.92%)
Oct 06, 2011 3.550 3.780 3.560 3.660 2,397,184 +0.15(+4.27%)
Oct 05, 2011 3.380 3.520 3.290 3.510 2,281,176 +0.16(+4.78%)
Oct 04, 2011 3.710 3.720 3.210 3.350 2,637,186 -0.42(-11.14%)
Oct 03, 2011 4.000 4.020 3.700 3.770 855,443 -0.13(-3.33%)
Sep 30, 2011 3.560 3.960 3.540 3.900 2,094,973 +0.31(+8.64%)
Sep 29, 2011 3.610 3.680 3.500 3.590 763,216 +0.02(+0.56%)
Sep 28, 2011 3.790 3.840 3.570 3.570 974,728 -0.18(-4.80%)
Sep 27, 2011 4.080 4.140 3.720 3.750 1,990,621 -0.09(-2.34%)
Sep 26, 2011 3.580 3.840 3.410 3.840 1,458,776 +0.24(+6.67%)
Sep 23, 2011 3.660 3.760 3.470 3.600 1,625,725 -0.22(-5.76%)
Sep 22, 2011 3.990 3.990 3.410 3.820 2,988,212 -0.27(-6.60%)
Sep 21, 2011 4.290 4.340 4.080 4.090 1,495,744 -0.18(-4.22%)
Sep 20, 2011 4.200 4.450 4.140 4.270 2,155,020 +0.13(+3.14%)
Sep 19, 2011 4.250 4.340 4.080 4.140 690,674 -0.16(-3.72%)
Sep 16, 2011 4.000 4.300 4.000 4.300 1,239,163 +0.31(+7.77%)
Sep 15, 2011 4.030 4.080 3.850 3.990 840,599 -0.04(-0.99%)
Sep 14, 2011 4.080 4.150 4.010 4.030 871,697 -0.01(-0.25%)
Sep 13, 2011 4.160 4.170 4.040 4.040 653,667 -0.01(-0.25%)
Sep 12, 2011 4.140 4.200 4.040 4.050 576,658 -0.08(-1.94%)
Sep 09, 2011 4.180 4.300 4.080 4.130 996,774 -0.05(-1.20%)
Sep 08, 2011 4.190 4.230 4.110 4.180 961,553 +0.09(+2.20%)
Sep 07, 2011 4.080 4.120 3.980 4.090 1,740,361 -0.10(-2.39%)
Sep 06, 2011 3.990 4.290 3.950 4.190 2,250,995 +0.20(+5.01%)
Sep 02, 2011 3.920 4.000 3.920 3.990 734,606 +0.09(+2.31%)
Sep 01, 2011 3.730 3.900 3.730 3.900 568,517 +0.18(+4.84%)
Aug 31, 2011 3.840 3.870 3.710 3.720 1,138,910 -0.15(-3.88%)
Aug 30, 2011 3.820 3.930 3.790 3.870 1,109,883 +0.10(+2.65%)
Aug 29, 2011 3.710 3.830 3.670 3.770 534,473 +0.03(+0.80%)
Aug 26, 2011 3.720 3.790 3.620 3.740 592,043 +0.04(+1.08%)
Aug 25, 2011 3.420 3.740 3.400 3.700 2,916,689 +0.23(+6.63%)
Aug 24, 2011 3.640 3.660 3.310 3.470 1,898,468 -0.18(-4.93%)
Aug 23, 2011 3.750 3.880 3.650 3.650 1,499,224 -0.13(-3.44%)
Aug 22, 2011 3.840 4.030 3.770 3.780 1,645,006 -0.06(-1.56%)
Aug 19, 2011 3.750 3.840 3.750 3.840 938,424 +0.09(+2.40%)
Aug 18, 2011 3.850 3.850 3.730 3.750 736,988 -0.05(-1.32%)
Aug 17, 2011 3.800 3.850 3.730 3.800 645,686 -0.04(-1.04%)
Aug 16, 2011 3.880 3.940 3.800 3.840 1,357,123 -0.01(-0.26%)
Aug 15, 2011 3.630 3.850 3.610 3.850 1,510,592 +0.15(+4.05%)
Aug 12, 2011 3.660 3.740 3.600 3.700 1,525,657 +0.00(+0.00%)
Aug 11, 2011 3.600 3.750 3.450 3.700 2,557,796 +0.10(+2.78%)
Aug 10, 2011 3.320 3.600 3.250 3.600 1,883,036 +0.35(+10.77%)
Aug 09, 2011 3.280 3.280 3.020 3.250 1,861,422 +0.09(+2.85%)
Aug 08, 2011 2.940 3.220 2.860 3.160 2,133,183 +0.21(+7.12%)
Aug 05, 2011 3.030 3.110 2.800 2.950 1,380,342 -0.13(-4.22%)
Aug 04, 2011 3.320 3.350 3.020 3.080 1,417,749 -0.24(-7.23%)
Aug 03, 2011 3.450 3.540 3.320 3.320 1,036,264 -0.10(-2.92%)
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.