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: 10:46 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, 2011 2.990 3.080 2.970 2.980 5,709,440 +0.08(+2.76%)
Mar 30, 2011 2.850 2.950 2.840 2.900 3,743,374 +0.10(+3.57%)
Mar 29, 2011 2.670 2.820 2.640 2.800 1,818,913 +0.14(+5.26%)
Mar 28, 2011 2.700 2.750 2.630 2.660 980,631 -0.04(-1.48%)
Mar 25, 2011 2.750 2.800 2.680 2.700 1,609,254 -0.01(-0.37%)
Mar 24, 2011 2.780 2.780 2.650 2.710 2,340,762 -0.04(-1.45%)
Mar 23, 2011 2.580 2.750 2.560 2.750 6,948,105 +0.19(+7.42%)
Mar 22, 2011 2.660 2.660 2.550 2.560 667,522 -0.08(-3.03%)
Mar 21, 2011 2.730 2.700 2.590 2.640 667,655 -0.07(-2.58%)
Mar 18, 2011 2.600 2.710 2.550 2.710 1,294,962 +0.14(+5.45%)
Mar 17, 2011 2.570 2.570 2.500 2.570 460,145 +0.03(+1.18%)
Mar 16, 2011 2.500 2.620 2.440 2.540 584,028 +0.01(+0.40%)
Mar 15, 2011 2.400 2.580 2.330 2.530 941,169 -0.05(-1.94%)
Mar 14, 2011 2.530 2.590 2.450 2.580 533,536 +0.05(+1.98%)
Mar 11, 2011 2.390 2.540 2.360 2.530 827,331 +0.08(+3.27%)
Mar 10, 2011 2.570 2.570 2.440 2.450 1,562,400 -0.14(-5.41%)
Mar 09, 2011 2.700 2.730 2.570 2.590 1,282,808 -0.05(-1.89%)
Mar 08, 2011 2.720 2.730 2.620 2.640 908,552 -0.07(-2.58%)
Mar 07, 2011 2.760 2.800 2.570 2.710 1,269,382 -0.04(-1.45%)
Mar 04, 2011 2.720 2.780 2.700 2.750 577,733 +0.04(+1.48%)
Mar 03, 2011 2.770 2.770 2.610 2.710 870,622 -0.07(-2.52%)
Mar 02, 2011 2.800 2.820 2.760 2.780 1,436,691 +0.00(+0.00%)
Mar 01, 2011 2.550 2.790 2.550 2.780 2,476,206 +0.25(+9.88%)
Feb 28, 2011 2.500 2.560 2.430 2.530 3,030,365 +0.06(+2.43%)
Feb 25, 2011 2.410 2.480 2.400 2.470 2,177,775 +0.10(+4.22%)
Feb 24, 2011 2.450 2.480 2.370 2.370 2,518,535 -0.10(-4.05%)
Feb 23, 2011 2.330 2.470 2.330 2.470 2,854,728 +0.13(+5.56%)
Feb 22, 2011 2.410 2.410 2.300 2.340 1,930,580 -0.03(-1.27%)
Feb 18, 2011 2.370 2.390 2.350 2.370 1,243,115 -0.02(-0.84%)
Feb 17, 2011 2.370 2.430 2.350 2.390 663,696 +0.01(+0.42%)
Feb 16, 2011 2.380 2.390 2.330 2.380 1,296,788 +0.00(+0.00%)
Feb 15, 2011 2.360 2.400 2.340 2.380 1,354,198 +0.05(+2.15%)
Feb 14, 2011 2.330 2.380 2.290 2.330 1,911,872 +0.05(+2.19%)
Feb 11, 2011 2.360 2.360 2.280 2.280 482,049 -0.05(-2.15%)
Feb 10, 2011 2.350 2.360 2.290 2.330 1,133,122 -0.02(-0.85%)
Feb 09, 2011 2.440 2.450 2.290 2.350 1,639,840 -0.07(-2.89%)
Feb 08, 2011 2.440 2.450 2.410 2.420 2,038,577 +0.01(+0.41%)
Feb 07, 2011 2.450 2.450 2.390 2.410 1,025,293 +0.01(+0.42%)
Feb 04, 2011 2.450 2.470 2.370 2.400 1,060,471 -0.04(-1.64%)
Feb 03, 2011 2.300 2.450 2.270 2.440 3,957,711 +0.15(+6.55%)
Feb 02, 2011 2.300 2.320 2.280 2.290 540,971 -0.03(-1.29%)
Feb 01, 2011 2.300 2.350 2.270 2.320 3,735,873 +0.01(+0.43%)
Jan 31, 2011 2.380 2.390 2.310 2.310 1,115,860 -0.09(-3.75%)
Jan 28, 2011 2.360 2.440 2.360 2.400 2,359,651 +0.04(+1.69%)
Jan 27, 2011 2.410 2.430 2.360 2.360 5,599,136 -0.03(-1.26%)
Jan 26, 2011 2.300 2.430 2.280 2.390 4,799,102 +0.10(+4.37%)
Jan 25, 2011 2.350 2.350 2.250 2.290 5,338,263 -0.06(-2.55%)
Jan 24, 2011 2.360 2.440 2.320 2.350 2,922,171 +0.04(+1.73%)
Jan 21, 2011 2.300 2.370 2.300 2.310 1,007,657 +0.00(+0.00%)
Jan 20, 2011 2.350 2.350 2.210 2.310 1,459,071 -0.07(-2.94%)
Jan 19, 2011 2.500 2.500 2.380 2.380 364,273 -0.07(-2.86%)
Jan 18, 2011 2.410 2.460 2.410 2.450 1,011,386 +0.05(+2.08%)
Jan 17, 2011 2.420 2.420 2.340 2.400 253,937 +0.03(+1.27%)
Jan 14, 2011 2.420 2.420 2.350 2.370 1,198,527 -0.05(-2.07%)
Jan 13, 2011 2.520 2.520 2.400 2.420 2,021,604 -0.07(-2.81%)
Jan 12, 2011 2.480 2.510 2.440 2.490 3,916,352 +0.01(+0.40%)
Jan 11, 2011 2.460 2.540 2.440 2.480 2,769,032 +0.03(+1.22%)
Jan 10, 2011 2.400 2.450 2.370 2.450 467,353 +0.06(+2.51%)
Jan 07, 2011 2.350 2.480 2.320 2.390 1,605,792 -0.04(-1.65%)
Jan 06, 2011 2.530 2.570 2.400 2.430 1,216,313 -0.08(-3.19%)
Jan 05, 2011 2.600 2.610 2.500 2.510 1,765,524 -0.07(-2.71%)
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.