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 (%)
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%)
Jul 02, 2009 0.7400 0.7700 0.7400 0.7700 287,880 +0.03(+4.05%)
Jun 30, 2009 0.7700 0.7700 0.7300 0.7400 384,004 -0.03(-3.90%)
Jun 29, 2009 0.7700 0.7900 0.7300 0.7700 17,527,512 -0.03(-3.75%)
Jun 26, 2009 0.8200 0.8200 0.7800 0.8000 473,548 -0.02(-2.44%)
Jun 25, 2009 0.8000 0.8200 0.7600 0.8200 93,426 +0.04(+5.13%)
Jun 24, 2009 0.7600 0.8200 0.7000 0.7800 3,743,180 +0.01(+1.30%)
Jun 23, 2009 0.7700 0.7800 0.7300 0.7700 251,239 +0.00(+0.00%)
Jun 22, 2009 0.8000 0.8000 0.7500 0.7700 191,304 -0.06(-7.23%)
Jun 19, 2009 0.8300 0.8400 0.8000 0.8300 187,087 -0.01(-1.19%)
Jun 18, 2009 0.8400 0.8500 0.8100 0.8400 242,365 -0.01(-1.18%)
Jun 17, 2009 0.8800 0.8800 0.7600 0.8500 996,814 -0.03(-3.41%)
Jun 16, 2009 0.9200 0.9200 0.8800 0.8800 506,549 -0.02(-2.22%)
Jun 15, 2009 0.9300 0.9300 0.8500 0.9000 1,281,704 -0.04(-4.26%)
Jun 12, 2009 0.9400 0.9600 0.8700 0.9400 1,208,543 -0.03(-3.09%)
Jun 11, 2009 0.8300 0.9800 0.8300 0.9700 973,853 +0.13(+15.48%)
Jun 10, 2009 0.8200 0.8600 0.8200 0.8400 458,047 +0.02(+2.44%)
Jun 09, 2009 0.8000 0.8200 0.8000 0.8200 275,935 +0.00(+0.00%)
Jun 08, 2009 0.7600 0.8200 0.7500 0.8200 241,522 +0.01(+1.23%)
Jun 05, 2009 0.8000 0.8200 0.7600 0.8100 159,311 -0.01(-1.22%)
Jun 04, 2009 0.7900 0.8200 0.7900 0.8200 399,079 +0.02(+2.50%)
Jun 03, 2009 0.7900 0.8200 0.7700 0.8000 1,675,587 +0.00(+0.00%)
Jun 02, 2009 0.8300 0.8300 0.7900 0.8000 787,098 -0.01(-1.23%)
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.