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

B2Gold Corp (TSX: BTO )

3.400 -0.030 (-0.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Apr 30, 2010 1.530 1.540 1.470 1.530 431,640 +0.03(+2.00%)
Apr 29, 2010 1.450 1.510 1.440 1.500 1,463,211 +0.03(+2.04%)
Apr 28, 2010 1.480 1.490 1.350 1.470 560,091 -0.01(-0.68%)
Apr 27, 2010 1.470 1.550 1.460 1.480 3,157,386 -0.01(-0.67%)
Apr 26, 2010 1.510 1.540 1.470 1.490 204,958 -0.05(-3.25%)
Apr 23, 2010 1.520 1.550 1.520 1.540 256,449 -0.01(-0.65%)
Apr 22, 2010 1.540 1.550 1.510 1.550 828,230 -0.01(-0.64%)
Apr 21, 2010 1.520 1.560 1.520 1.560 536,926 +0.03(+1.96%)
Apr 20, 2010 1.560 1.580 1.530 1.530 454,745 -0.03(-1.92%)
Apr 19, 2010 1.550 1.580 1.530 1.560 1,084,422 +0.00(+0.00%)
Apr 16, 2010 1.530 1.580 1.520 1.560 1,898,918 +0.01(+0.65%)
Apr 15, 2010 1.570 1.570 1.530 1.550 885,155 -0.02(-1.27%)
Apr 14, 2010 1.560 1.580 1.530 1.570 238,447 +0.02(+1.29%)
Apr 13, 2010 1.510 1.550 1.500 1.550 767,721 +0.03(+1.97%)
Apr 12, 2010 1.540 1.620 1.520 1.520 762,002 -0.02(-1.30%)
Apr 09, 2010 1.440 1.550 1.440 1.540 3,711,541 +0.09(+6.21%)
Apr 08, 2010 1.420 1.460 1.400 1.450 1,947,800 +0.00(+0.00%)
Apr 07, 2010 1.440 1.460 1.420 1.450 1,752,351 +0.04(+2.84%)
Apr 06, 2010 1.380 1.420 1.350 1.410 4,037,325 +0.04(+2.92%)
Apr 05, 2010 1.330 1.370 1.310 1.370 801,841 +0.06(+4.58%)
Apr 01, 2010 1.310 1.310 1.310 0 +0.02(+1.55%)
Mar 31, 2010 1.300 1.300 1.230 1.290 1,540,092 +0.03(+2.38%)
Mar 30, 2010 1.300 1.300 1.260 1.260 267,200 -0.04(-3.08%)
Mar 29, 2010 1.320 1.330 1.280 1.300 721,637 +0.00(+0.00%)
Mar 26, 2010 1.290 1.320 1.270 1.300 2,287,938 +0.02(+1.56%)
Mar 25, 2010 1.330 1.360 1.270 1.280 1,392,542 -0.04(-3.03%)
Mar 24, 2010 1.360 1.410 1.310 1.320 916,763 -0.05(-3.65%)
Mar 23, 2010 1.360 1.410 1.350 1.370 988,935 -0.01(-0.72%)
Mar 22, 2010 1.420 1.420 1.360 1.380 523,085 -0.05(-3.50%)
Mar 19, 2010 1.330 1.440 1.320 1.430 4,192,318 +0.10(+7.52%)
Mar 18, 2010 1.360 1.360 1.300 1.330 800,953 -0.03(-2.21%)
Mar 17, 2010 1.390 1.390 1.340 1.360 1,359,126 -0.02(-1.45%)
Mar 16, 2010 1.410 1.410 1.360 1.380 1,270,867 -0.02(-1.43%)
Mar 15, 2010 1.390 1.400 1.370 1.400 142,003 +0.01(+0.72%)
Mar 12, 2010 1.400 1.400 1.380 1.390 216,871 +0.00(+0.00%)
Mar 11, 2010 1.400 1.400 1.370 1.390 978,370 -0.01(-0.71%)
Mar 10, 2010 1.360 1.410 1.350 1.400 4,635,212 +0.05(+3.70%)
Mar 09, 2010 1.310 1.360 1.300 1.350 268,981 +0.02(+1.50%)
Mar 08, 2010 1.360 1.360 1.310 1.330 231,391 -0.03(-2.21%)
Mar 05, 2010 1.340 1.360 1.340 1.360 179,569 +0.03(+2.26%)
Mar 04, 2010 1.380 1.390 1.310 1.330 273,605 -0.07(-5.00%)
Mar 03, 2010 1.400 1.450 1.380 1.400 2,545,416 +0.01(+0.72%)
Mar 02, 2010 1.360 1.390 1.350 1.390 850,479 +0.04(+2.96%)
Mar 01, 2010 1.370 1.370 1.320 1.350 97,001 -0.02(-1.46%)
Feb 26, 2010 1.380 1.380 1.330 1.370 951,042 +0.00(+0.00%)
Feb 25, 2010 1.260 1.380 1.260 1.370 3,095,614 +0.08(+6.20%)
Feb 24, 2010 1.260 1.300 1.260 1.290 772,496 +0.01(+0.78%)
Feb 23, 2010 1.260 1.280 1.250 1.280 246,683 +0.01(+0.79%)
Feb 22, 2010 1.250 1.270 1.250 1.270 304,513 +0.02(+1.60%)
Feb 19, 2010 1.270 1.280 1.250 1.250 302,165 -0.02(-1.57%)
Feb 18, 2010 1.250 1.270 1.240 1.270 1,084,566 +0.01(+0.79%)
Feb 17, 2010 1.260 1.260 1.230 1.260 675,661 +0.00(+0.00%)
Feb 16, 2010 1.270 1.280 1.250 1.260 1,323,043 +0.01(+0.80%)
Feb 12, 2010 1.250 1.250 1.250 0 -0.01(-0.79%)
Feb 11, 2010 1.250 1.270 1.240 1.260 1,858,985 +0.02(+1.61%)
Feb 10, 2010 1.270 1.270 1.240 1.240 1,108,879 -0.03(-2.36%)
Feb 09, 2010 1.250 1.270 1.230 1.270 8,874,107 +0.02(+1.60%)
Feb 08, 2010 1.260 1.270 1.250 1.250 658,872 -0.02(-1.57%)
Feb 05, 2010 1.260 1.290 1.260 1.270 257,776 +0.01(+0.79%)
Feb 04, 2010 1.280 1.280 1.250 1.260 1,418,858 -0.02(-1.56%)
Feb 03, 2010 1.300 1.310 1.280 1.280 619,635 +0.00(+0.00%)
Feb 02, 2010 1.280 1.310 1.280 1.280 667,908 +0.02(+1.59%)
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.