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

B2Gold Corp (TSX: BTO )

3.750 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Feb 29, 2012 4.100 4.160 3.910 4.080 1,916,173 -0.06(-1.45%)
Feb 28, 2012 4.220 4.230 4.130 4.140 4,023,993 -0.06(-1.43%)
Feb 27, 2012 4.220 4.320 4.150 4.200 1,556,759 -0.04(-0.94%)
Feb 24, 2012 4.140 4.240 4.090 4.240 1,193,126 +0.05(+1.19%)
Feb 23, 2012 4.170 4.310 4.140 4.190 2,880,231 +0.02(+0.48%)
Feb 22, 2012 4.000 4.210 4.000 4.170 4,000,872 +0.09(+2.21%)
Feb 21, 2012 3.780 4.100 3.780 4.080 3,723,867 +0.34(+9.09%)
Feb 17, 2012 3.740 3.740 3.740 0 -0.10(-2.60%)
Feb 16, 2012 3.760 3.860 3.750 3.840 2,878,729 +0.03(+0.79%)
Feb 15, 2012 3.800 3.880 3.790 3.810 2,236,612 +0.07(+1.87%)
Feb 14, 2012 3.770 3.840 3.710 3.740 1,890,941 -0.04(-1.06%)
Feb 13, 2012 3.730 3.820 3.730 3.780 658,337 +0.03(+0.80%)
Feb 10, 2012 3.700 3.810 3.600 3.750 997,404 -0.02(-0.53%)
Feb 09, 2012 3.860 3.940 3.740 3.770 1,460,937 -0.08(-2.08%)
Feb 08, 2012 3.900 3.960 3.830 3.850 1,548,230 -0.09(-2.28%)
Feb 07, 2012 3.720 4.000 3.700 3.940 4,014,953 +0.18(+4.79%)
Feb 06, 2012 3.830 3.830 3.700 3.760 1,030,511 -0.10(-2.59%)
Feb 03, 2012 3.960 3.960 3.820 3.860 2,996,078 -0.08(-2.03%)
Feb 02, 2012 3.990 4.090 3.920 3.940 3,292,151 -0.01(-0.25%)
Feb 01, 2012 3.860 4.050 3.830 3.950 5,657,067 +0.13(+3.40%)
Jan 31, 2012 3.850 3.860 3.760 3.820 3,635,155 +0.03(+0.79%)
Jan 30, 2012 3.780 3.790 3.680 3.790 4,461,287 -0.01(-0.26%)
Jan 27, 2012 3.680 3.850 3.650 3.800 6,847,431 +0.13(+3.54%)
Jan 26, 2012 3.590 3.830 3.580 3.670 6,512,871 +0.08(+2.23%)
Jan 25, 2012 3.480 3.700 3.420 3.590 5,407,843 +0.11(+3.16%)
Jan 24, 2012 3.420 3.520 3.370 3.480 2,507,986 -0.01(-0.29%)
Jan 23, 2012 3.300 3.560 3.300 3.490 6,219,920 +0.21(+6.40%)
Jan 20, 2012 3.120 3.330 3.120 3.280 3,393,703 +0.20(+6.49%)
Jan 19, 2012 3.120 3.130 3.050 3.080 657,815 -0.02(-0.65%)
Jan 18, 2012 3.020 3.140 3.020 3.100 1,212,970 +0.05(+1.64%)
Jan 17, 2012 3.110 3.160 3.020 3.050 1,516,012 -0.02(-0.65%)
Jan 16, 2012 3.120 3.130 3.050 3.070 158,149 -0.06(-1.92%)
Jan 13, 2012 3.030 3.150 3.020 3.130 1,891,422 +0.05(+1.62%)
Jan 12, 2012 3.090 3.150 3.060 3.080 2,631,765 -0.01(-0.32%)
Jan 11, 2012 3.100 3.100 3.010 3.090 2,378,661 +0.01(+0.32%)
Jan 10, 2012 3.090 3.150 3.070 3.080 2,918,566 +0.04(+1.32%)
Jan 09, 2012 3.020 3.100 2.980 3.040 3,409,066 +0.05(+1.67%)
Jan 06, 2012 3.050 3.100 2.980 2.990 989,614 -0.08(-2.61%)
Jan 05, 2012 3.070 3.090 2.960 3.070 1,689,778 +0.00(+0.00%)
Jan 04, 2012 3.100 3.100 3.000 3.070 1,409,137 -0.03(-0.97%)
Dec 30, 2011 3.110 3.130 3.030 3.100 436,560 +0.02(+0.65%)
Dec 29, 2011 2.830 3.130 2.810 3.080 1,107,003 +0.25(+8.83%)
Dec 28, 2011 2.990 2.990 2.810 2.830 536,923 -0.12(-4.07%)
Dec 23, 2011 2.970 2.950 2.950 2.950 973,649 -0.18(-5.75%)
Dec 21, 2011 3.250 3.250 3.060 3.130 977,836 -0.12(-3.69%)
Dec 20, 2011 3.150 3.250 3.120 3.250 888,739 +0.14(+4.50%)
Dec 19, 2011 3.160 3.160 2.980 3.110 1,259,176 -0.02(-0.64%)
Dec 16, 2011 2.880 3.200 2.880 3.130 2,374,739 +0.26(+9.06%)
Dec 15, 2011 2.930 2.930 2.710 2.870 1,305,385 +0.02(+0.70%)
Dec 14, 2011 2.930 3.020 2.760 2.850 1,943,735 -0.18(-5.94%)
Dec 13, 2011 3.310 3.340 3.030 3.030 2,134,318 -0.26(-7.90%)
Dec 12, 2011 3.380 3.380 3.250 3.290 743,727 -0.20(-5.73%)
Dec 09, 2011 3.470 3.520 3.370 3.490 703,804 +0.05(+1.45%)
Dec 08, 2011 3.500 3.540 3.420 3.440 771,764 -0.13(-3.64%)
Dec 07, 2011 3.580 3.600 3.500 3.570 839,644 +0.05(+1.42%)
Dec 06, 2011 3.450 3.540 3.410 3.520 1,112,775 +0.06(+1.73%)
Dec 05, 2011 3.470 3.550 3.430 3.460 906,200 +0.00(+0.00%)
Dec 02, 2011 3.660 3.660 3.460 3.460 577,039 -0.08(-2.26%)
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.