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 (%)
Jul 30, 2010 1.680 1.700 1.630 1.680 436,912 +0.00(+0.00%)
Jul 29, 2010 1.620 1.710 1.620 1.680 743,584 +0.04(+2.44%)
Jul 28, 2010 1.530 1.650 1.530 1.640 443,508 +0.09(+5.81%)
Jul 27, 2010 1.560 1.570 1.490 1.550 1,646,132 -0.01(-0.64%)
Jul 26, 2010 1.570 1.590 1.520 1.560 1,326,745 -0.02(-1.27%)
Jul 23, 2010 1.470 1.630 1.440 1.580 8,779,951 +0.11(+7.48%)
Jul 22, 2010 1.430 1.480 1.420 1.470 1,333,478 +0.05(+3.52%)
Jul 21, 2010 1.470 1.500 1.420 1.420 1,637,238 -0.02(-1.39%)
Jul 20, 2010 1.430 1.480 1.410 1.440 1,250,665 +0.00(+0.00%)
Jul 19, 2010 1.470 1.470 1.420 1.440 733,920 -0.03(-2.04%)
Jul 16, 2010 1.500 1.500 1.470 1.470 683,078 -0.05(-3.29%)
Jul 15, 2010 1.510 1.530 1.490 1.520 1,120,007 +0.03(+2.01%)
Jul 14, 2010 1.490 1.520 1.480 1.490 476,393 -0.01(-0.67%)
Jul 13, 2010 1.520 1.550 1.490 1.500 731,266 +0.03(+2.04%)
Jul 12, 2010 1.540 1.540 1.430 1.470 1,881,358 -0.08(-5.16%)
Jul 09, 2010 1.580 1.600 1.530 1.550 2,705,606 +0.00(+0.00%)
Jul 08, 2010 1.600 1.660 1.540 1.550 3,253,114 -0.03(-1.90%)
Jul 07, 2010 1.510 1.580 1.510 1.580 1,067,672 +0.06(+3.95%)
Jul 06, 2010 1.500 1.600 1.470 1.520 1,875,513 -0.01(-0.65%)
Jul 02, 2010 1.570 1.620 1.530 1.530 609,925 -0.12(-7.27%)
Jun 30, 2010 1.630 1.700 1.620 1.650 986,436 -0.01(-0.60%)
Jun 29, 2010 1.680 1.700 1.630 1.660 845,876 -0.09(-5.14%)
Jun 25, 2010 1.750 1.760 1.720 1.750 865,516 +0.02(+1.16%)
Jun 24, 2010 1.730 1.760 1.690 1.730 1,850,712 +0.00(+0.00%)
Jun 23, 2010 1.670 1.770 1.640 1.730 5,109,567 +0.09(+5.49%)
Jun 22, 2010 1.700 1.760 1.590 1.640 1,238,359 -0.06(-3.53%)
Jun 21, 2010 1.810 1.820 1.700 1.700 1,104,607 -0.13(-7.10%)
Jun 18, 2010 1.780 1.920 1.710 1.830 8,342,283 +0.06(+3.39%)
Jun 17, 2010 1.710 1.780 1.640 1.770 2,669,969 +0.10(+5.99%)
Jun 16, 2010 1.570 1.710 1.570 1.670 2,296,583 +0.07(+4.37%)
Jun 15, 2010 1.490 1.600 1.490 1.600 4,476,754 +0.11(+7.38%)
Jun 14, 2010 1.510 1.510 1.470 1.490 693,521 -0.03(-1.97%)
Jun 11, 2010 1.440 1.550 1.440 1.520 6,235,729 +0.10(+7.04%)
Jun 10, 2010 1.410 1.440 1.380 1.420 228,883 +0.02(+1.43%)
Jun 09, 2010 1.430 1.460 1.400 1.400 859,400 -0.06(-4.11%)
Jun 08, 2010 1.500 1.500 1.430 1.460 791,547 -0.04(-2.67%)
Jun 07, 2010 1.460 1.500 1.420 1.500 480,158 +0.08(+5.63%)
Jun 04, 2010 1.440 1.490 1.400 1.420 636,145 -0.02(-1.39%)
Jun 03, 2010 1.500 1.510 1.430 1.440 410,852 -0.02(-1.37%)
Jun 02, 2010 1.450 1.460 1.410 1.460 308,027 -0.01(-0.68%)
Jun 01, 2010 1.510 1.520 1.450 1.470 556,825 -0.01(-0.68%)
May 31, 2010 1.560 1.570 1.480 1.480 357,816 -0.05(-3.27%)
May 28, 2010 1.560 1.580 1.490 1.530 433,518 -0.03(-1.92%)
May 27, 2010 1.560 1.590 1.520 1.560 793,773 -0.03(-1.89%)
May 26, 2010 1.600 1.650 1.520 1.590 4,258,911 +0.04(+2.58%)
May 25, 2010 1.470 1.560 1.420 1.550 2,986,702 +0.09(+6.16%)
May 21, 2010 1.400 1.480 1.360 1.460 989,402 +0.03(+2.10%)
May 20, 2010 1.540 1.480 1.400 1.430 920,304 -0.10(-6.54%)
May 19, 2010 1.600 1.630 1.470 1.530 1,931,700 -0.08(-4.97%)
May 18, 2010 1.670 1.760 1.600 1.610 1,903,404 -0.07(-4.17%)
May 17, 2010 1.750 1.800 1.660 1.680 2,028,473 -0.11(-6.15%)
May 14, 2010 1.840 1.840 1.650 1.790 766,857 +0.00(+0.00%)
May 13, 2010 1.840 1.880 1.780 1.790 854,167 -0.08(-4.28%)
May 12, 2010 1.770 1.880 1.750 1.870 2,213,008 +0.12(+6.86%)
May 11, 2010 1.540 1.750 1.680 1.750 3,476,562 +0.24(+15.89%)
May 10, 2010 1.480 1.520 1.500 1.510 811,530 +0.04(+2.72%)
May 07, 2010 1.520 1.530 1.460 1.470 962,271 -0.07(-4.55%)
May 06, 2010 1.540 1.550 1.470 1.540 1,902,186 +0.05(+3.36%)
May 05, 2010 1.480 1.550 1.490 1.490 536,104 -0.03(-1.97%)
May 04, 2010 1.540 1.550 1.460 1.520 861,018 -0.02(-1.30%)
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.