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 (%)
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%)
Jan 04, 2011 2.630 2.660 2.550 2.580 1,399,010 -0.11(-4.09%)
Dec 31, 2010 2.630 2.690 2.620 2.690 260,400 +0.06(+2.28%)
Dec 30, 2010 2.670 2.670 2.620 2.630 273,743 -0.02(-0.75%)
Dec 29, 2010 2.680 2.690 2.630 2.650 733,485 +0.03(+1.15%)
Dec 24, 2010 2.620 2.630 2.600 2.620 415,374 +0.03(+1.16%)
Dec 23, 2010 2.560 2.630 2.510 2.590 731,466 +0.03(+1.17%)
Dec 22, 2010 2.640 2.660 2.560 2.560 1,662,947 -0.10(-3.76%)
Dec 21, 2010 2.680 2.680 2.600 2.660 827,738 -0.02(-0.75%)
Dec 20, 2010 2.750 2.760 2.670 2.680 626,287 -0.02(-0.74%)
Dec 17, 2010 2.610 2.710 2.610 2.700 1,847,581 +0.07(+2.66%)
Dec 16, 2010 2.630 2.670 2.580 2.630 6,414,346 -0.07(-2.59%)
Dec 15, 2010 2.750 2.750 2.640 2.700 685,804 -0.05(-1.82%)
Dec 14, 2010 2.810 2.810 2.730 2.750 716,589 -0.06(-2.14%)
Dec 13, 2010 2.840 2.840 2.780 2.810 1,248,281 -0.01(-0.35%)
Dec 10, 2010 2.800 2.840 2.720 2.820 715,042 +0.01(+0.36%)
Dec 09, 2010 2.850 2.850 2.780 2.810 511,483 +0.00(+0.00%)
Dec 08, 2010 2.780 2.810 2.650 2.810 1,060,525 +0.03(+1.08%)
Dec 07, 2010 2.820 2.840 2.760 2.780 1,163,502 +0.01(+0.36%)
Dec 06, 2010 2.760 2.800 2.730 2.770 1,659,301 +0.06(+2.21%)
Dec 03, 2010 2.750 2.790 2.710 2.710 1,154,889 +0.01(+0.37%)
Dec 02, 2010 2.780 2.780 2.680 2.700 3,288,767 +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.