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

B2Gold Corp (TSX: BTO )

3.940 +0.120 (+3.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 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%)
Jan 02, 2009 0.5000 0.5000 0.5000 0.5000 1,000 +0.04(+8.70%)
Dec 31, 2008 0.5000 0.5000 0.4600 0.4600 41,700 +0.00(+0.00%)
Dec 30, 2008 0.4700 0.4800 0.4500 0.4600 61,750 -0.01(-2.13%)
Dec 29, 2008 0.4800 0.4900 0.4700 0.4700 37,300 +0.00(+0.00%)
Dec 24, 2008 0.5000 0.5000 0.4600 0.4700 22,100 -0.03(-6.00%)
Dec 23, 2008 0.4800 0.5000 0.4700 0.5000 1,061,000 +0.02(+4.17%)
Dec 22, 2008 0.4900 0.5100 0.4800 0.4800 117,000 -0.03(-5.88%)
Dec 19, 2008 0.5000 0.5400 0.5000 0.5100 140,000 +0.01(+2.00%)
Dec 18, 2008 0.4500 0.5500 0.4500 0.5000 1,227,750 +0.05(+11.11%)
Dec 17, 2008 0.4500 0.4500 0.4500 0.4500 2,000 +0.00(+0.00%)
Dec 16, 2008 0.4500 0.4800 0.4500 0.4500 51,040 +0.00(+0.00%)
Dec 15, 2008 0.4300 0.4800 0.4300 0.4500 58,272 +0.00(+0.00%)
Dec 12, 2008 0.4350 0.4800 0.4350 0.4500 456,000 +0.03(+7.14%)
Dec 11, 2008 0.4100 0.4200 0.4100 0.4200 31,750 -0.01(-2.33%)
Dec 10, 2008 0.4050 0.4500 0.4000 0.4300 558,500 +0.03(+7.50%)
Dec 09, 2008 0.4000 0.4000 0.4000 0.4000 402,667 -0.05(-11.11%)
Dec 08, 2008 0.3800 0.4500 0.3800 0.4500 45,300 +0.05(+12.50%)
Dec 05, 2008 0.4000 0.4000 0.3800 0.4000 36,250 -0.03(-6.98%)
Dec 04, 2008 0.3700 0.4300 0.3700 0.4300 35,010 +0.03(+7.50%)
Dec 03, 2008 0.4000 0.4000 0.3800 0.4000 242,000 -0.01(-2.44%)
Dec 02, 2008 0.4500 0.4500 0.4100 0.4100 14,750 -0.01(-2.38%)
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.