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

B2Gold Corp (TSX: BTO )

3.790 -0.040 (-1.04%)
Streaming Delayed Price Updated: 10:43 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 (%)
Mar 31, 2009 0.6000 0.6100 0.5600 0.6100 828,216 +0.00(+0.00%)
Mar 30, 2009 0.6000 0.6400 0.5900 0.6100 158,069 -0.03(-4.69%)
Mar 26, 2009 0.6000 0.6400 0.5900 0.6400 7,727,419 +0.05(+8.47%)
Mar 25, 2009 0.5900 0.6000 0.5900 0.5900 18,500 -0.01(-1.67%)
Mar 24, 2009 0.6000 0.6100 0.5900 0.6000 85,930 +0.00(+0.00%)
Mar 23, 2009 0.6000 0.6000 0.5900 0.6000 51,500 +0.01(+1.69%)
Mar 20, 2009 0.6300 0.6200 0.5900 0.5900 725,100 -0.02(-3.28%)
Mar 19, 2009 0.6400 0.6400 0.6000 0.6100 153,300 +0.01(+1.67%)
Mar 18, 2009 0.5900 0.6000 0.5600 0.6000 57,500 +0.01(+1.69%)
Mar 17, 2009 0.6000 0.6100 0.5900 0.5900 61,400 -0.02(-3.28%)
Mar 16, 2009 0.6200 0.6200 0.6000 0.6100 67,400 -0.04(-6.15%)
Mar 13, 2009 0.6500 0.6500 0.6200 0.6500 22,500 +0.00(+0.00%)
Mar 12, 2009 0.6300 0.6500 0.6300 0.6500 12,000 +0.00(+0.00%)
Mar 11, 2009 0.6100 0.6500 0.6000 0.6500 11,935 +0.00(+0.00%)
Mar 10, 2009 0.6000 0.6500 0.6000 0.6500 74,900 +0.00(+0.00%)
Mar 09, 2009 0.6400 0.6500 0.6300 0.6500 32,200 -0.04(-5.80%)
Mar 06, 2009 0.6400 0.6900 0.6000 0.6900 781,800 +0.04(+6.15%)
Mar 05, 2009 0.6600 0.6700 0.6400 0.6500 83,700 +0.04(+6.56%)
Mar 04, 2009 0.6700 0.6700 0.6100 0.6100 4,450 +0.00(+0.00%)
Mar 02, 2009 0.6500 0.7000 0.6100 0.6100 44,630 -0.04(-6.15%)
Feb 27, 2009 0.6700 0.7000 0.6500 0.6500 33,503 -0.02(-2.99%)
Feb 26, 2009 0.6500 0.6800 0.6300 0.6700 130,450 +0.04(+6.35%)
Feb 25, 2009 0.6800 0.7000 0.6300 0.6300 38,370 -0.07(-10.00%)
Feb 24, 2009 0.7500 0.7800 0.6400 0.7000 60,100 -0.05(-6.67%)
Feb 23, 2009 0.8600 0.8600 0.7500 0.7500 353,834 -0.10(-11.76%)
Feb 20, 2009 0.8000 0.8700 0.7600 0.8500 361,901 -0.03(-3.41%)
Feb 19, 2009 0.8500 0.8800 0.8000 0.8800 179,080 -0.01(-1.12%)
Feb 18, 2009 0.8800 0.8900 0.8100 0.8900 93,425 +0.01(+1.14%)
Feb 17, 2009 0.8500 0.8900 0.8300 0.8800 510,974 +0.03(+3.53%)
Feb 13, 2009 0.8200 0.8500 0.8100 0.8500 167,733 +0.02(+2.41%)
Feb 12, 2009 0.8200 0.8300 0.8000 0.8300 375,900 +0.01(+1.22%)
Feb 11, 2009 0.7600 0.8200 0.7500 0.8200 431,092 +0.03(+3.80%)
Feb 10, 2009 0.8200 0.8300 0.7600 0.7900 181,404 -0.01(-1.25%)
Feb 09, 2009 0.8500 0.8500 0.7600 0.8000 81,050 +0.01(+1.27%)
Feb 06, 2009 0.7500 0.8000 0.7500 0.7900 121,700 +0.05(+6.76%)
Feb 05, 2009 0.7500 0.7500 0.7200 0.7400 300,850 -0.01(-1.33%)
Feb 04, 2009 0.7200 0.7500 0.7100 0.7500 129,756 +0.00(+0.00%)
Feb 03, 2009 0.7400 0.7500 0.7000 0.7500 157,200 +0.01(+1.35%)
Feb 02, 2009 0.8000 0.8000 0.7200 0.7400 615,609 -0.09(-10.84%)
Jan 30, 2009 0.8500 0.8700 0.7500 0.8300 966,970 +0.03(+3.75%)
Jan 29, 2009 0.6200 0.8400 0.5900 0.8000 1,824,530 +0.18(+29.03%)
Jan 28, 2009 0.5900 0.6200 0.5600 0.6200 394,500 +0.03(+5.08%)
Jan 27, 2009 0.4900 0.5900 0.4700 0.5900 1,398,144 +0.08(+15.69%)
Jan 26, 2009 0.5000 0.5200 0.4900 0.5100 146,600 +0.02(+4.08%)
Jan 23, 2009 0.4600 0.4900 0.4550 0.4900 71,500 +0.02(+4.26%)
Jan 22, 2009 0.4700 0.4700 0.4500 0.4700 64,400 +0.00(+0.00%)
Jan 21, 2009 0.4700 0.4700 0 +0.00(+0.00%)
Jan 20, 2009 0.4800 0.4800 0.4700 0.4700 15,500 +0.01(+2.17%)
Jan 19, 2009 0.4600 0.4600 0 +0.00(+0.00%)
Jan 16, 2009 0.4800 0.4800 0.4600 0.4600 9,800 -0.02(-4.17%)
Jan 15, 2009 0.4900 0.5000 0.4700 0.4800 39,500 +0.01(+2.13%)
Jan 14, 2009 0.4700 0.4700 0.4700 0.4700 25,000 +0.00(+0.00%)
Jan 13, 2009 0.4800 0.4800 0.4700 0.4700 5,000 -0.03(-6.00%)
Jan 12, 2009 0.5000 0.5200 0.4550 0.5000 29,000 -0.01(-1.96%)
Jan 09, 2009 0.4500 0.5100 0.4500 0.5100 49,500 +0.06(+13.33%)
Jan 08, 2009 0.4600 0.4800 0.4500 0.4500 98,300 +0.00(+0.00%)
Jan 07, 2009 0.4900 0.4900 0.4500 0.4500 34,500 +0.01(+1.12%)
Jan 06, 2009 0.4450 0.4600 0.4450 0.4450 39,000 +0.00(+0.00%)
Jan 05, 2009 0.5000 0.5000 0.4450 0.4450 44,600 -0.05(-11.00%)
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.