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 29, 2011 3.250 3.290 3.170 3.220 1,606,946 -0.02(-0.62%)
Apr 28, 2011 3.290 3.360 3.210 3.240 1,410,507 -0.03(-0.92%)
Apr 27, 2011 3.150 3.320 3.090 3.270 1,715,963 +0.10(+3.15%)
Apr 26, 2011 3.230 3.240 3.070 3.170 873,726 -0.08(-2.46%)
Apr 25, 2011 3.320 3.340 3.250 3.250 652,133 -0.01(-0.31%)
Apr 21, 2011 3.310 3.340 3.230 3.260 1,083,885 -0.05(-1.51%)
Apr 20, 2011 3.390 3.400 3.310 3.310 736,238 -0.01(-0.30%)
Apr 19, 2011 3.400 3.400 3.290 3.320 486,858 -0.08(-2.35%)
Apr 18, 2011 3.400 3.510 3.230 3.400 1,074,871 +0.02(+0.59%)
Apr 15, 2011 3.450 3.490 3.380 3.380 1,334,037 -0.16(-4.52%)
Apr 14, 2011 3.340 3.540 3.270 3.540 4,590,041 +0.24(+7.27%)
Apr 13, 2011 3.250 3.310 3.200 3.300 1,129,257 +0.12(+3.77%)
Apr 12, 2011 3.320 3.320 3.170 3.180 1,254,939 -0.15(-4.50%)
Apr 11, 2011 3.490 3.490 3.320 3.330 1,146,728 -0.12(-3.48%)
Apr 08, 2011 3.400 3.570 3.370 3.450 16,227,254 +0.09(+2.68%)
Apr 07, 2011 3.350 3.470 3.310 3.360 1,808,144 +0.00(+0.00%)
Apr 06, 2011 3.370 3.460 3.240 3.360 4,440,436 -0.06(-1.75%)
Apr 05, 2011 2.960 3.440 2.930 3.420 7,822,462 +0.44(+14.77%)
Apr 04, 2011 3.010 3.030 2.960 2.980 2,079,055 +0.02(+0.68%)
Apr 01, 2011 2.980 2.990 2.900 2.960 1,926,312 -0.02(-0.67%)
Mar 31, 2011 2.990 3.080 2.970 2.980 5,709,440 +0.08(+2.76%)
Mar 30, 2011 2.850 2.950 2.840 2.900 3,743,374 +0.10(+3.57%)
Mar 29, 2011 2.670 2.820 2.640 2.800 1,818,913 +0.14(+5.26%)
Mar 28, 2011 2.700 2.750 2.630 2.660 980,631 -0.04(-1.48%)
Mar 25, 2011 2.750 2.800 2.680 2.700 1,609,254 -0.01(-0.37%)
Mar 24, 2011 2.780 2.780 2.650 2.710 2,340,762 -0.04(-1.45%)
Mar 23, 2011 2.580 2.750 2.560 2.750 6,948,105 +0.19(+7.42%)
Mar 22, 2011 2.660 2.660 2.550 2.560 667,522 -0.08(-3.03%)
Mar 21, 2011 2.730 2.700 2.590 2.640 667,655 -0.07(-2.58%)
Mar 18, 2011 2.600 2.710 2.550 2.710 1,294,962 +0.14(+5.45%)
Mar 17, 2011 2.570 2.570 2.500 2.570 460,145 +0.03(+1.18%)
Mar 16, 2011 2.500 2.620 2.440 2.540 584,028 +0.01(+0.40%)
Mar 15, 2011 2.400 2.580 2.330 2.530 941,169 -0.05(-1.94%)
Mar 14, 2011 2.530 2.590 2.450 2.580 533,536 +0.05(+1.98%)
Mar 11, 2011 2.390 2.540 2.360 2.530 827,331 +0.08(+3.27%)
Mar 10, 2011 2.570 2.570 2.440 2.450 1,562,400 -0.14(-5.41%)
Mar 09, 2011 2.700 2.730 2.570 2.590 1,282,808 -0.05(-1.89%)
Mar 08, 2011 2.720 2.730 2.620 2.640 908,552 -0.07(-2.58%)
Mar 07, 2011 2.760 2.800 2.570 2.710 1,269,382 -0.04(-1.45%)
Mar 04, 2011 2.720 2.780 2.700 2.750 577,733 +0.04(+1.48%)
Mar 03, 2011 2.770 2.770 2.610 2.710 870,622 -0.07(-2.52%)
Mar 02, 2011 2.800 2.820 2.760 2.780 1,436,691 +0.00(+0.00%)
Mar 01, 2011 2.550 2.790 2.550 2.780 2,476,206 +0.25(+9.88%)
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%)
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.