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

B2Gold Corp (TSX: BTO )

3.800 -0.030 (-0.78%)
Streaming Delayed Price Updated: 11:30 AM EDT, May 23, 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, 2016 1.470 1.520 1.470 1.510 3,168,374 +0.06(+4.14%)
Feb 26, 2016 1.490 1.530 1.450 1.450 5,363,498 -0.04(-2.68%)
Feb 25, 2016 1.490 1.530 1.470 1.490 6,253,635 +0.00(+0.00%)
Feb 24, 2016 1.550 1.610 1.450 1.490 13,829,693 +0.01(+0.68%)
Feb 23, 2016 1.470 1.520 1.450 1.480 3,451,919 +0.04(+2.78%)
Feb 22, 2016 1.450 1.480 1.420 1.440 5,571,762 -0.06(-4.00%)
Feb 19, 2016 1.520 1.560 1.480 1.500 9,776,832 -0.04(-2.60%)
Feb 18, 2016 1.370 1.540 1.350 1.540 7,036,614 +0.15(+10.79%)
Feb 17, 2016 1.370 1.400 1.310 1.390 7,622,840 +0.04(+2.96%)
Feb 16, 2016 1.300 1.420 1.300 1.350 11,374,676 -0.07(-4.93%)
Feb 12, 2016 1.420 1.420 1.420 0 +0.00(+0.00%)
Feb 11, 2016 1.400 1.430 1.320 1.420 18,319,640 +0.18(+14.52%)
Feb 10, 2016 1.240 16,350,386 +0.02(+1.64%)
Feb 09, 2016 1.250 1.280 1.200 1.220 17,843,294 +0.00(+0.00%)
Feb 08, 2016 1.210 1.250 1.180 1.220 13,124,924 +0.05(+4.27%)
Feb 05, 2016 1.090 1.170 1.060 1.170 4,674,440 +0.05(+4.46%)
Feb 04, 2016 1.150 1.170 1.090 1.120 4,911,717 +0.01(+0.90%)
Feb 03, 2016 1.090 1.160 1.090 1.110 5,623,888 +0.03(+2.78%)
Feb 02, 2016 1.130 1.150 1.070 1.080 3,614,380 -0.05(-4.42%)
Feb 01, 2016 1.080 1.150 1.080 1.130 3,877,355 +0.06(+5.61%)
Jan 29, 2016 1.030 1.080 1.020 1.070 3,771,724 +0.04(+3.88%)
Jan 28, 2016 1.020 1.070 1.000 1.030 2,961,194 -0.01(-0.96%)
Jan 27, 2016 0.9900 1.050 0.9800 1.040 2,365,644 +0.04(+4.00%)
Jan 26, 2016 0.9100 1.000 0.9000 1.000 4,374,187 +0.10(+11.11%)
Jan 25, 2016 0.9700 0.9750 0.8600 0.9000 5,851,559 -0.03(-3.23%)
Jan 22, 2016 0.9700 0.9700 0.9200 0.9300 4,718,956 -0.03(-3.12%)
Jan 21, 2016 1.020 1.040 0.9600 0.9600 3,796,503 -0.08(-7.69%)
Jan 20, 2016 0.9900 1.040 0.9500 1.040 3,944,097 +0.08(+8.33%)
Jan 19, 2016 1.000 1.030 0.9500 0.9600 3,878,281 -0.04(-4.00%)
Jan 18, 2016 1.050 1.070 0.9800 1.000 3,382,449 -0.06(-5.66%)
Jan 15, 2016 1.160 1.180 1.010 1.060 7,672,704 -0.05(-4.50%)
Jan 14, 2016 1.160 1.180 1.070 1.110 3,963,226 -0.08(-6.72%)
Jan 13, 2016 1.190 1.225 1.150 1.190 5,961,063 +0.02(+1.71%)
Jan 12, 2016 1.220 1.230 1.160 1.170 4,591,416 -0.03(-2.50%)
Jan 11, 2016 1.350 1.360 1.195 1.200 7,575,498 -0.14(-10.45%)
Jan 08, 2016 1.410 1.410 1.240 1.340 21,045,168 -0.10(-6.94%)
Jan 07, 2016 1.490 1.530 1.420 1.440 17,030,348 +0.00(+0.00%)
Jan 06, 2016 1.460 1.500 1.440 1.440 10,220,227 +0.00(+0.00%)
Jan 05, 2016 1.450 1.450 1.420 1.440 7,008,129 +0.00(+0.00%)
Jan 04, 2016 1.450 1.470 1.410 1.440 7,285,748 +0.04(+2.86%)
Dec 31, 2015 1.400 1.400 1.400 0 -0.01(-0.71%)
Dec 30, 2015 1.400 1.410 1.380 1.410 949,205 +0.01(+0.71%)
Dec 29, 2015 1.480 1.490 1.390 1.400 3,915,780 -0.09(-6.04%)
Dec 24, 2015 1.490 1.490 1.490 0 +0.04(+2.76%)
Dec 23, 2015 1.460 1.495 1.420 1.450 4,686,979 -0.02(-1.36%)
Dec 22, 2015 1.560 1.570 1.470 1.470 3,045,817 -0.09(-5.77%)
Dec 21, 2015 1.560 1.580 1.530 1.560 5,259,525 +0.02(+1.30%)
Dec 18, 2015 1.480 1.650 1.480 1.540 10,486,070 +0.04(+2.67%)
Dec 17, 2015 1.460 1.500 1.445 1.500 2,658,895 -0.04(-2.60%)
Dec 16, 2015 1.500 1.550 1.460 1.540 8,015,196 +0.06(+4.05%)
Dec 15, 2015 1.500 1.500 1.410 1.480 4,602,590 +0.00(+0.00%)
Dec 14, 2015 1.630 1.650 1.470 1.480 5,192,009 -0.17(-10.30%)
Dec 11, 2015 1.580 1.650 1.560 1.650 1,706,476 +0.05(+3.12%)
Dec 10, 2015 1.620 1.660 1.600 1.600 5,377,912 -0.04(-2.44%)
Dec 09, 2015 1.650 1.680 1.590 1.640 4,537,516 +0.01(+0.61%)
Dec 08, 2015 1.630 1.650 1.610 1.630 1,482,800 +0.03(+1.87%)
Dec 07, 2015 1.660 1.690 1.590 1.600 2,055,836 -0.07(-4.19%)
Dec 04, 2015 1.570 1.680 1.570 1.670 8,721,470 +0.12(+7.74%)
Dec 03, 2015 1.530 1.580 1.500 1.550 4,265,772 +0.04(+2.65%)
Dec 02, 2015 1.500 1.540 1.490 1.510 10,940,530 -0.01(-0.66%)
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.