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 (%)
Aug 31, 2010 1.900 1.900 1.850 1.900 347,538 +0.04(+2.15%)
Aug 30, 2010 1.900 1.910 1.860 1.860 346,415 -0.05(-2.62%)
Aug 27, 2010 1.920 1.920 1.880 1.910 288,920 -0.02(-1.04%)
Aug 26, 2010 1.880 1.940 1.870 1.930 1,108,142 +0.03(+1.58%)
Aug 25, 2010 1.880 1.930 1.850 1.900 469,856 +0.06(+3.26%)
Aug 24, 2010 1.810 1.880 1.810 1.840 475,986 +0.00(+0.00%)
Aug 23, 2010 1.880 1.890 1.840 1.840 483,080 -0.06(-3.16%)
Aug 20, 2010 1.870 1.910 1.850 1.900 631,136 +0.00(+0.00%)
Aug 19, 2010 1.890 1.970 1.870 1.900 1,474,738 +0.03(+1.60%)
Aug 18, 2010 1.900 1.900 1.820 1.870 1,087,544 -0.03(-1.58%)
Aug 17, 2010 1.890 1.920 1.860 1.900 8,219,380 +0.01(+0.53%)
Aug 16, 2010 1.760 1.920 1.760 1.890 2,407,968 +0.14(+8.00%)
Aug 13, 2010 1.720 1.760 1.710 1.750 186,366 +0.00(+0.00%)
Aug 12, 2010 1.660 1.770 1.630 1.750 3,311,001 +0.12(+7.36%)
Aug 11, 2010 1.670 1.670 1.620 1.630 180,723 -0.04(-2.40%)
Aug 10, 2010 1.650 1.690 1.650 1.670 192,538 -0.01(-0.60%)
Aug 09, 2010 1.690 1.690 1.680 1.680 508,138 -0.02(-1.18%)
Aug 06, 2010 1.660 1.700 1.630 1.700 1,048,008 +0.04(+2.41%)
Aug 05, 2010 1.660 1.670 1.620 1.660 900,107 -0.01(-0.60%)
Aug 04, 2010 1.620 1.680 1.600 1.670 1,164,761 +0.05(+3.09%)
Aug 03, 2010 1.650 1.690 1.600 1.620 590,866 -0.06(-3.57%)
Jul 30, 2010 1.680 1.700 1.630 1.680 436,912 +0.00(+0.00%)
Jul 29, 2010 1.620 1.710 1.620 1.680 743,584 +0.04(+2.44%)
Jul 28, 2010 1.530 1.650 1.530 1.640 443,508 +0.09(+5.81%)
Jul 27, 2010 1.560 1.570 1.490 1.550 1,646,132 -0.01(-0.64%)
Jul 26, 2010 1.570 1.590 1.520 1.560 1,326,745 -0.02(-1.27%)
Jul 23, 2010 1.470 1.630 1.440 1.580 8,779,951 +0.11(+7.48%)
Jul 22, 2010 1.430 1.480 1.420 1.470 1,333,478 +0.05(+3.52%)
Jul 21, 2010 1.470 1.500 1.420 1.420 1,637,238 -0.02(-1.39%)
Jul 20, 2010 1.430 1.480 1.410 1.440 1,250,665 +0.00(+0.00%)
Jul 19, 2010 1.470 1.470 1.420 1.440 733,920 -0.03(-2.04%)
Jul 16, 2010 1.500 1.500 1.470 1.470 683,078 -0.05(-3.29%)
Jul 15, 2010 1.510 1.530 1.490 1.520 1,120,007 +0.03(+2.01%)
Jul 14, 2010 1.490 1.520 1.480 1.490 476,393 -0.01(-0.67%)
Jul 13, 2010 1.520 1.550 1.490 1.500 731,266 +0.03(+2.04%)
Jul 12, 2010 1.540 1.540 1.430 1.470 1,881,358 -0.08(-5.16%)
Jul 09, 2010 1.580 1.600 1.530 1.550 2,705,606 +0.00(+0.00%)
Jul 08, 2010 1.600 1.660 1.540 1.550 3,253,114 -0.03(-1.90%)
Jul 07, 2010 1.510 1.580 1.510 1.580 1,067,672 +0.06(+3.95%)
Jul 06, 2010 1.500 1.600 1.470 1.520 1,875,513 -0.01(-0.65%)
Jul 02, 2010 1.570 1.620 1.530 1.530 609,925 -0.12(-7.27%)
Jun 30, 2010 1.630 1.700 1.620 1.650 986,436 -0.01(-0.60%)
Jun 29, 2010 1.680 1.700 1.630 1.660 845,876 -0.09(-5.14%)
Jun 25, 2010 1.750 1.760 1.720 1.750 865,516 +0.02(+1.16%)
Jun 24, 2010 1.730 1.760 1.690 1.730 1,850,712 +0.00(+0.00%)
Jun 23, 2010 1.670 1.770 1.640 1.730 5,109,567 +0.09(+5.49%)
Jun 22, 2010 1.700 1.760 1.590 1.640 1,238,359 -0.06(-3.53%)
Jun 21, 2010 1.810 1.820 1.700 1.700 1,104,607 -0.13(-7.10%)
Jun 18, 2010 1.780 1.920 1.710 1.830 8,342,283 +0.06(+3.39%)
Jun 17, 2010 1.710 1.780 1.640 1.770 2,669,969 +0.10(+5.99%)
Jun 16, 2010 1.570 1.710 1.570 1.670 2,296,583 +0.07(+4.37%)
Jun 15, 2010 1.490 1.600 1.490 1.600 4,476,754 +0.11(+7.38%)
Jun 14, 2010 1.510 1.510 1.470 1.490 693,521 -0.03(-1.97%)
Jun 11, 2010 1.440 1.550 1.440 1.520 6,235,729 +0.10(+7.04%)
Jun 10, 2010 1.410 1.440 1.380 1.420 228,883 +0.02(+1.43%)
Jun 09, 2010 1.430 1.460 1.400 1.400 859,400 -0.06(-4.11%)
Jun 08, 2010 1.500 1.500 1.430 1.460 791,547 -0.04(-2.67%)
Jun 07, 2010 1.460 1.500 1.420 1.500 480,158 +0.08(+5.63%)
Jun 04, 2010 1.440 1.490 1.400 1.420 636,145 -0.02(-1.39%)
Jun 03, 2010 1.500 1.510 1.430 1.440 410,852 -0.02(-1.37%)
Jun 02, 2010 1.450 1.460 1.410 1.460 308,027 -0.01(-0.68%)
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.