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 (%)
Jan 30, 2009 0.8500 0.8700 0.7500 0.8300 966,970 +0.03(+3.75%)
Jan 29, 2009 0.6200 0.8400 0.5900 0.8000 1,824,530 +0.18(+29.03%)
Jan 28, 2009 0.5900 0.6200 0.5600 0.6200 394,500 +0.03(+5.08%)
Jan 27, 2009 0.4900 0.5900 0.4700 0.5900 1,398,144 +0.08(+15.69%)
Jan 26, 2009 0.5000 0.5200 0.4900 0.5100 146,600 +0.02(+4.08%)
Jan 23, 2009 0.4600 0.4900 0.4550 0.4900 71,500 +0.02(+4.26%)
Jan 22, 2009 0.4700 0.4700 0.4500 0.4700 64,400 +0.00(+0.00%)
Jan 21, 2009 0.4700 0.4700 0 +0.00(+0.00%)
Jan 20, 2009 0.4800 0.4800 0.4700 0.4700 15,500 +0.01(+2.17%)
Jan 19, 2009 0.4600 0.4600 0 +0.00(+0.00%)
Jan 16, 2009 0.4800 0.4800 0.4600 0.4600 9,800 -0.02(-4.17%)
Jan 15, 2009 0.4900 0.5000 0.4700 0.4800 39,500 +0.01(+2.13%)
Jan 14, 2009 0.4700 0.4700 0.4700 0.4700 25,000 +0.00(+0.00%)
Jan 13, 2009 0.4800 0.4800 0.4700 0.4700 5,000 -0.03(-6.00%)
Jan 12, 2009 0.5000 0.5200 0.4550 0.5000 29,000 -0.01(-1.96%)
Jan 09, 2009 0.4500 0.5100 0.4500 0.5100 49,500 +0.06(+13.33%)
Jan 08, 2009 0.4600 0.4800 0.4500 0.4500 98,300 +0.00(+0.00%)
Jan 07, 2009 0.4900 0.4900 0.4500 0.4500 34,500 +0.01(+1.12%)
Jan 06, 2009 0.4450 0.4600 0.4450 0.4450 39,000 +0.00(+0.00%)
Jan 05, 2009 0.5000 0.5000 0.4450 0.4450 44,600 -0.05(-11.00%)
Jan 02, 2009 0.5000 0.5000 0.5000 0.5000 1,000 +0.04(+8.70%)
Dec 31, 2008 0.5000 0.5000 0.4600 0.4600 41,700 +0.00(+0.00%)
Dec 30, 2008 0.4700 0.4800 0.4500 0.4600 61,750 -0.01(-2.13%)
Dec 29, 2008 0.4800 0.4900 0.4700 0.4700 37,300 +0.00(+0.00%)
Dec 24, 2008 0.5000 0.5000 0.4600 0.4700 22,100 -0.03(-6.00%)
Dec 23, 2008 0.4800 0.5000 0.4700 0.5000 1,061,000 +0.02(+4.17%)
Dec 22, 2008 0.4900 0.5100 0.4800 0.4800 117,000 -0.03(-5.88%)
Dec 19, 2008 0.5000 0.5400 0.5000 0.5100 140,000 +0.01(+2.00%)
Dec 18, 2008 0.4500 0.5500 0.4500 0.5000 1,227,750 +0.05(+11.11%)
Dec 17, 2008 0.4500 0.4500 0.4500 0.4500 2,000 +0.00(+0.00%)
Dec 16, 2008 0.4500 0.4800 0.4500 0.4500 51,040 +0.00(+0.00%)
Dec 15, 2008 0.4300 0.4800 0.4300 0.4500 58,272 +0.00(+0.00%)
Dec 12, 2008 0.4350 0.4800 0.4350 0.4500 456,000 +0.03(+7.14%)
Dec 11, 2008 0.4100 0.4200 0.4100 0.4200 31,750 -0.01(-2.33%)
Dec 10, 2008 0.4050 0.4500 0.4000 0.4300 558,500 +0.03(+7.50%)
Dec 09, 2008 0.4000 0.4000 0.4000 0.4000 402,667 -0.05(-11.11%)
Dec 08, 2008 0.3800 0.4500 0.3800 0.4500 45,300 +0.05(+12.50%)
Dec 05, 2008 0.4000 0.4000 0.3800 0.4000 36,250 -0.03(-6.98%)
Dec 04, 2008 0.3700 0.4300 0.3700 0.4300 35,010 +0.03(+7.50%)
Dec 03, 2008 0.4000 0.4000 0.3800 0.4000 242,000 -0.01(-2.44%)
Dec 02, 2008 0.4500 0.4500 0.4100 0.4100 14,750 -0.01(-2.38%)
Dec 01, 2008 0.4000 0.4200 0.4000 0.4200 70,600 +0.01(+2.44%)
Nov 28, 2008 0.4100 0.4300 0.4100 0.4100 127,600 +0.01(+2.50%)
Nov 27, 2008 0.4000 0.4000 0.4000 0.4000 6,450 +0.00(+0.00%)
Nov 26, 2008 0.3750 0.4200 0.3750 0.4000 11,500 +0.03(+8.11%)
Nov 25, 2008 0.3550 0.4800 0.3550 0.3700 431,450 -0.03(-7.50%)
Nov 24, 2008 0.3800 0.4000 0.3800 0.4000 129,300 +0.00(+0.00%)
Nov 21, 2008 0.3500 0.4000 0.3500 0.4000 201,500 +0.05(+14.29%)
Nov 20, 2008 0.3500 0.3500 0.3450 0.3500 96,900 +0.00(+0.00%)
Nov 19, 2008 0.3550 0.3550 0.3500 0.3500 51,000 -0.01(-1.41%)
Nov 18, 2008 0.3550 0.3550 0.3550 0.3550 5,000 +0.00(+0.00%)
Nov 17, 2008 0.3550 0.3550 0.3550 0.3550 3,800 +0.01(+1.43%)
Nov 14, 2008 0.3600 0.3600 0.3500 0.3500 2,500 -0.01(-1.41%)
Nov 13, 2008 0.3600 0.3700 0.3550 0.3550 51,500 -0.02(-4.05%)
Nov 12, 2008 0.3700 0.3700 0.3700 0.3700 4,000 -0.01(-1.33%)
Nov 11, 2008 0.3850 0.3850 0.3750 0.3750 25,500 -0.01(-1.32%)
Nov 10, 2008 0.3800 0.3800 0 +0.00(+0.00%)
Nov 07, 2008 0.4050 0.4050 0.3800 0.3800 752,000 -0.02(-5.00%)
Nov 06, 2008 0.4000 0.4000 0.4000 0.4000 12,000 -0.02(-4.76%)
Nov 05, 2008 0.4300 0.4300 0.4000 0.4200 141,000 +0.02(+5.00%)
Nov 04, 2008 0.4500 0.4500 0.4000 0.4000 81,251 -0.03(-8.05%)
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.