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 (%)
Mar 31, 2016 2.270 2.280 2.160 2.160 5,718,081 -0.06(-2.70%)
Mar 30, 2016 2.230 2.270 2.190 2.220 7,367,723 -0.05(-2.20%)
Mar 29, 2016 2.110 2.270 2.100 2.270 7,341,945 +0.16(+7.58%)
Mar 28, 2016 2.120 2.130 2.050 2.110 2,945,724 +0.00(+0.00%)
Mar 24, 2016 2.110 2.110 2.110 0 +0.07(+3.43%)
Mar 23, 2016 2.050 2.140 2.010 2.040 9,381,003 -0.12(-5.56%)
Mar 22, 2016 2.160 2.210 2.100 2.160 5,108,157 +0.02(+0.93%)
Mar 21, 2016 2.050 2.150 2.040 2.140 5,717,406 +0.00(+0.00%)
Mar 18, 2016 2.040 2.150 1.990 2.140 7,128,240 +0.06(+2.88%)
Mar 17, 2016 2.140 2.220 2.020 2.080 13,633,113 -0.02(-0.95%)
Mar 16, 2016 1.890 2.110 1.870 2.100 9,310,934 +0.20(+10.53%)
Mar 15, 2016 1.800 1.920 1.750 1.900 12,035,956 +0.15(+8.57%)
Mar 14, 2016 1.760 1.820 1.710 1.750 5,754,697 +0.00(+0.00%)
Mar 11, 2016 1.870 1.880 1.750 1.750 5,412,660 -0.14(-7.41%)
Mar 10, 2016 1.770 1.890 1.770 1.890 9,593,309 +0.15(+8.62%)
Mar 09, 2016 1.680 1.750 1.640 1.740 9,944,681 +0.01(+0.58%)
Mar 08, 2016 1.820 1.840 1.720 1.730 6,811,568 -0.07(-3.89%)
Mar 07, 2016 1.730 1.840 1.720 1.800 7,749,042 +0.11(+6.51%)
Mar 04, 2016 1.580 1.750 1.580 1.690 20,897,684 +0.12(+7.64%)
Mar 03, 2016 1.470 1.580 1.470 1.570 11,803,797 +0.12(+8.28%)
Mar 02, 2016 1.440 1.470 1.420 1.450 10,922,249 +0.04(+2.84%)
Mar 01, 2016 1.520 1.540 1.400 1.410 11,041,913 -0.10(-6.62%)
Feb 29, 2016 1.470 1.520 1.470 1.510 3,168,374 +0.06(+4.14%)
Feb 26, 2016 1.490 1.530 1.450 1.450 5,363,498 -0.04(-2.68%)
Feb 25, 2016 1.490 1.530 1.470 1.490 6,253,635 +0.00(+0.00%)
Feb 24, 2016 1.550 1.610 1.450 1.490 13,829,693 +0.01(+0.68%)
Feb 23, 2016 1.470 1.520 1.450 1.480 3,451,919 +0.04(+2.78%)
Feb 22, 2016 1.450 1.480 1.420 1.440 5,571,762 -0.06(-4.00%)
Feb 19, 2016 1.520 1.560 1.480 1.500 9,776,832 -0.04(-2.60%)
Feb 18, 2016 1.370 1.540 1.350 1.540 7,036,614 +0.15(+10.79%)
Feb 17, 2016 1.370 1.400 1.310 1.390 7,622,840 +0.04(+2.96%)
Feb 16, 2016 1.300 1.420 1.300 1.350 11,374,676 -0.07(-4.93%)
Feb 12, 2016 1.420 1.420 1.420 0 +0.00(+0.00%)
Feb 11, 2016 1.400 1.430 1.320 1.420 18,319,640 +0.18(+14.52%)
Feb 10, 2016 1.240 16,350,386 +0.02(+1.64%)
Feb 09, 2016 1.250 1.280 1.200 1.220 17,843,294 +0.00(+0.00%)
Feb 08, 2016 1.210 1.250 1.180 1.220 13,124,924 +0.05(+4.27%)
Feb 05, 2016 1.090 1.170 1.060 1.170 4,674,440 +0.05(+4.46%)
Feb 04, 2016 1.150 1.170 1.090 1.120 4,911,717 +0.01(+0.90%)
Feb 03, 2016 1.090 1.160 1.090 1.110 5,623,888 +0.03(+2.78%)
Feb 02, 2016 1.130 1.150 1.070 1.080 3,614,380 -0.05(-4.42%)
Feb 01, 2016 1.080 1.150 1.080 1.130 3,877,355 +0.06(+5.61%)
Jan 29, 2016 1.030 1.080 1.020 1.070 3,771,724 +0.04(+3.88%)
Jan 28, 2016 1.020 1.070 1.000 1.030 2,961,194 -0.01(-0.96%)
Jan 27, 2016 0.9900 1.050 0.9800 1.040 2,365,644 +0.04(+4.00%)
Jan 26, 2016 0.9100 1.000 0.9000 1.000 4,374,187 +0.10(+11.11%)
Jan 25, 2016 0.9700 0.9750 0.8600 0.9000 5,851,559 -0.03(-3.23%)
Jan 22, 2016 0.9700 0.9700 0.9200 0.9300 4,718,956 -0.03(-3.12%)
Jan 21, 2016 1.020 1.040 0.9600 0.9600 3,796,503 -0.08(-7.69%)
Jan 20, 2016 0.9900 1.040 0.9500 1.040 3,944,097 +0.08(+8.33%)
Jan 19, 2016 1.000 1.030 0.9500 0.9600 3,878,281 -0.04(-4.00%)
Jan 18, 2016 1.050 1.070 0.9800 1.000 3,382,449 -0.06(-5.66%)
Jan 15, 2016 1.160 1.180 1.010 1.060 7,672,704 -0.05(-4.50%)
Jan 14, 2016 1.160 1.180 1.070 1.110 3,963,226 -0.08(-6.72%)
Jan 13, 2016 1.190 1.225 1.150 1.190 5,961,063 +0.02(+1.71%)
Jan 12, 2016 1.220 1.230 1.160 1.170 4,591,416 -0.03(-2.50%)
Jan 11, 2016 1.350 1.360 1.195 1.200 7,575,498 -0.14(-10.45%)
Jan 08, 2016 1.410 1.410 1.240 1.340 21,045,168 -0.10(-6.94%)
Jan 07, 2016 1.490 1.530 1.420 1.440 17,030,348 +0.00(+0.00%)
Jan 06, 2016 1.460 1.500 1.440 1.440 10,220,227 +0.00(+0.00%)
Jan 05, 2016 1.450 1.450 1.420 1.440 7,008,129 +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.