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 (%)
Sep 30, 2009 0.7400 0.7700 0.7400 0.7700 173,167 +0.03(+4.05%)
Sep 29, 2009 0.7500 0.7500 0.7300 0.7400 162,180 +0.00(+0.00%)
Sep 28, 2009 0.7300 0.7700 0.7100 0.7400 809,047 +0.01(+1.37%)
Sep 25, 2009 0.7400 0.7400 0.7100 0.7300 142,202 -0.02(-2.67%)
Sep 24, 2009 0.7600 0.7700 0.7200 0.7500 587,395 +0.00(+0.00%)
Sep 23, 2009 0.7700 0.7900 0.7500 0.7500 1,444,455 -0.04(-5.06%)
Sep 22, 2009 0.7500 0.7900 0.7500 0.7900 1,534,472 +0.05(+6.76%)
Sep 21, 2009 0.7500 0.7500 0.7200 0.7400 1,139,599 +0.01(+1.37%)
Sep 18, 2009 0.7400 0.7400 0.7200 0.7300 419,335 -0.01(-1.35%)
Sep 17, 2009 0.7300 0.7500 0.7300 0.7400 684,704 +0.02(+2.78%)
Sep 16, 2009 0.7000 0.7500 0.6900 0.7200 1,344,930 -0.01(-1.37%)
Sep 15, 2009 0.7000 0.7400 0.6900 0.7300 43,943 +0.02(+2.82%)
Sep 14, 2009 0.7200 0.7200 0.7000 0.7100 152,080 -0.01(-1.39%)
Sep 11, 2009 0.7300 0.7400 0.6900 0.7200 1,410,981 +0.02(+2.86%)
Sep 10, 2009 0.7100 0.7100 0.7000 0.7000 89,166 -0.01(-1.41%)
Sep 09, 2009 0.7200 0.7500 0.7100 0.7100 209,563 -0.02(-2.74%)
Sep 08, 2009 0.7600 0.7800 0.7200 0.7300 440,190 -0.01(-1.35%)
Sep 04, 2009 0.7400 0.7400 0.7100 0.7400 164,126 +0.00(+0.00%)
Sep 03, 2009 0.7400 0.7500 0.7300 0.7400 795,163 +0.00(+0.00%)
Sep 02, 2009 0.6800 0.7400 0.6700 0.7400 446,043 +0.08(+12.12%)
Sep 01, 2009 0.7000 0.7000 0.6500 0.6600 147,700 -0.04(-5.71%)
Aug 31, 2009 0.6800 0.7000 0.6800 0.7000 26,043 -0.01(-1.41%)
Aug 28, 2009 0.7100 0.7100 0.6800 0.7100 73,767 +0.00(+0.00%)
Aug 27, 2009 0.7000 0.7100 0.6600 0.7100 118,811 +0.00(+0.00%)
Aug 26, 2009 0.7200 0.7200 0.6900 0.7100 158,991 +0.00(+0.00%)
Aug 25, 2009 0.6800 0.7100 0.6800 0.7100 685,588 +0.04(+5.97%)
Aug 24, 2009 0.7000 0.7200 0.6700 0.6700 236,615 -0.03(-4.29%)
Aug 21, 2009 0.6800 0.7200 0.6700 0.7000 190,917 +0.00(+0.00%)
Aug 20, 2009 0.6700 0.7100 0.6700 0.7000 483,725 +0.04(+6.06%)
Aug 19, 2009 0.6900 0.6900 0.6600 0.6600 78,857 -0.02(-2.94%)
Aug 18, 2009 0.6900 0.7000 0.6500 0.6800 142,982 +0.05(+7.94%)
Aug 17, 2009 0.6900 0.7000 0.6300 0.6300 495,250 -0.07(-10.00%)
Aug 14, 2009 0.7300 0.7400 0.7000 0.7000 186,205 -0.04(-5.41%)
Aug 13, 2009 0.7100 0.7500 0.7000 0.7400 312,587 +0.01(+1.37%)
Aug 12, 2009 0.7200 0.7500 0.7000 0.7300 317,959 +0.02(+2.82%)
Aug 11, 2009 0.7300 0.7300 0.6700 0.7100 148,000 -0.01(-1.39%)
Aug 10, 2009 0.7600 0.7600 0.7000 0.7200 258,566 -0.03(-4.00%)
Aug 07, 2009 0.7400 0.7500 0.7200 0.7500 158,888 +0.00(+0.00%)
Aug 06, 2009 0.7600 0.7600 0.7300 0.7500 128,331 -0.02(-2.60%)
Aug 05, 2009 0.7700 0.7700 0.7500 0.7700 528,659 -0.01(-1.28%)
Aug 04, 2009 0.7200 0.7800 0.7200 0.7800 7,538,971 +0.05(+6.85%)
Jul 31, 2009 0.7000 0.7400 0.6800 0.7300 908,376 +0.01(+1.39%)
Jul 30, 2009 0.7400 0.7400 0.7200 0.7200 76,608 +0.02(+2.86%)
Jul 29, 2009 0.7200 0.7300 0.6700 0.7000 331,003 -0.03(-4.11%)
Jul 28, 2009 0.7200 0.7300 0.6900 0.7300 871,968 -0.02(-2.67%)
Jul 27, 2009 0.7200 0.7500 0.7200 0.7500 276,706 +0.03(+4.17%)
Jul 24, 2009 0.7300 0.7400 0.7200 0.7200 397,492 +0.01(+1.41%)
Jul 23, 2009 0.7300 0.7300 0.7000 0.7100 541,330 -0.01(-1.39%)
Jul 22, 2009 0.6900 0.7300 0.6900 0.7200 269,618 +0.02(+2.86%)
Jul 21, 2009 0.7400 0.7400 0.6500 0.7000 258,468 -0.02(-2.78%)
Jul 20, 2009 0.7400 0.7500 0.7200 0.7200 327,328 +0.00(+0.00%)
Jul 17, 2009 0.7300 0.7400 0.7200 0.7200 41,688 -0.03(-4.00%)
Jul 16, 2009 0.7400 0.7500 0.7200 0.7500 855,649 +0.01(+1.35%)
Jul 15, 2009 0.6700 0.7400 0.6700 0.7400 1,482,570 +0.07(+10.45%)
Jul 14, 2009 0.6300 0.7000 0.6300 0.6700 150,574 +0.02(+3.08%)
Jul 13, 2009 0.6500 0.6500 0.5900 0.6500 1,375,329 +0.01(+1.56%)
Jul 10, 2009 0.6600 0.6700 0.6000 0.6400 1,602,692 -0.01(-1.54%)
Jul 09, 2009 0.6300 0.6700 0.6200 0.6500 170,386 +0.03(+4.84%)
Jul 08, 2009 0.6400 0.6700 0.6200 0.6200 315,085 -0.08(-11.43%)
Jul 07, 2009 0.7300 0.7400 0.6800 0.7000 223,003 -0.03(-4.11%)
Jul 06, 2009 0.7500 0.7600 0.7300 0.7300 203,384 -0.04(-5.19%)
Jul 03, 2009 0.7600 0.7700 0.7500 0.7700 136,982 +0.00(+0.00%)
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.