Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

B2Gold Corp (TSX: BTO )

3.840 -0.030 (-0.78%)
Streaming Delayed Price Updated: 4:15 PM EDT, May 31, 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 (%)
Oct 29, 2010 2.260 2.280 2.200 2.280 5,789,811 +0.02(+0.88%)
Oct 28, 2010 2.190 2.260 2.160 2.260 3,818,313 +0.10(+4.63%)
Oct 27, 2010 2.220 2.220 2.070 2.160 851,940 -0.08(-3.57%)
Oct 25, 2010 2.160 2.270 2.160 2.240 8,184,585 +0.09(+4.19%)
Oct 22, 2010 2.160 2.170 2.090 2.150 3,606,537 +0.00(+0.00%)
Oct 21, 2010 2.110 2.220 2.100 2.150 7,211,548 +0.02(+0.94%)
Oct 20, 2010 1.980 2.160 1.980 2.130 6,524,265 +0.16(+8.12%)
Oct 19, 2010 1.970 2.000 1.950 1.970 2,747,338 -0.07(-3.43%)
Oct 18, 2010 2.000 2.080 2.000 2.040 1,950,568 +0.01(+0.49%)
Oct 15, 2010 2.030 2.050 1.990 2.030 3,109,639 +0.00(+0.00%)
Oct 14, 2010 2.090 2.090 2.010 2.030 1,333,520 -0.04(-1.93%)
Oct 13, 2010 2.080 2.110 2.040 2.070 2,045,310 +0.04(+1.97%)
Oct 12, 2010 2.090 2.090 2.010 2.030 1,421,376 -0.04(-1.93%)
Oct 08, 2010 1.950 2.090 1.950 2.070 1,132,800 +0.11(+5.61%)
Oct 07, 2010 2.050 2.080 1.930 1.960 2,314,421 -0.07(-3.45%)
Oct 06, 2010 2.050 2.050 2.000 2.030 792,965 +0.03(+1.50%)
Oct 05, 2010 1.900 2.000 1.880 2.000 2,900,258 +0.15(+8.11%)
Oct 04, 2010 1.890 1.900 1.850 1.850 2,080,982 -0.07(-3.65%)
Oct 01, 2010 1.950 1.950 1.920 1.920 839,965 +0.00(+0.00%)
Sep 30, 2010 1.970 1.970 1.890 1.920 1,520,137 -0.03(-1.54%)
Sep 29, 2010 1.960 1.990 1.950 1.950 1,223,511 -0.02(-1.02%)
Sep 28, 2010 1.940 1.970 1.890 1.970 4,239,209 +0.02(+1.03%)
Sep 27, 2010 1.980 2.000 1.950 1.950 851,045 -0.03(-1.52%)
Sep 24, 2010 2.000 2.000 1.960 1.980 1,649,637 +0.01(+0.51%)
Sep 23, 2010 2.040 2.050 1.930 1.970 522,872 -0.07(-3.43%)
Sep 22, 2010 2.050 2.110 2.000 2.040 1,281,219 +0.04(+2.00%)
Sep 21, 2010 1.980 2.000 1.900 2.000 2,848,935 +0.00(+0.00%)
Sep 20, 2010 1.920 2.040 1.910 2.000 1,604,968 +0.05(+2.56%)
Sep 17, 2010 1.870 1.950 1.830 1.950 2,685,795 +0.13(+7.14%)
Sep 15, 2010 1.810 1.860 1.780 1.820 509,169 -0.03(-1.62%)
Sep 14, 2010 1.780 1.870 1.780 1.850 2,192,302 +0.09(+5.11%)
Sep 13, 2010 1.780 1.790 1.750 1.760 826,005 -0.04(-2.22%)
Sep 10, 2010 1.720 1.800 1.720 1.800 642,803 +0.06(+3.45%)
Sep 09, 2010 1.800 1.800 1.720 1.740 644,770 -0.06(-3.33%)
Sep 08, 2010 1.860 1.880 1.790 1.800 2,708,860 -0.07(-3.74%)
Sep 07, 2010 1.900 1.900 1.860 1.870 3,046,274 -0.01(-0.53%)
Sep 03, 2010 1.850 1.900 1.820 1.880 533,290 +0.00(+0.00%)
Sep 02, 2010 1.840 1.880 1.830 1.880 485,142 +0.05(+2.73%)
Sep 01, 2010 1.890 1.890 1.810 1.830 449,778 -0.07(-3.68%)
Aug 31, 2010 1.900 1.900 1.850 1.900 347,538 +0.04(+2.15%)
Aug 30, 2010 1.900 1.910 1.860 1.860 346,415 -0.05(-2.62%)
Aug 27, 2010 1.920 1.920 1.880 1.910 288,920 -0.02(-1.04%)
Aug 26, 2010 1.880 1.940 1.870 1.930 1,108,142 +0.03(+1.58%)
Aug 25, 2010 1.880 1.930 1.850 1.900 469,856 +0.06(+3.26%)
Aug 24, 2010 1.810 1.880 1.810 1.840 475,986 +0.00(+0.00%)
Aug 23, 2010 1.880 1.890 1.840 1.840 483,080 -0.06(-3.16%)
Aug 20, 2010 1.870 1.910 1.850 1.900 631,136 +0.00(+0.00%)
Aug 19, 2010 1.890 1.970 1.870 1.900 1,474,738 +0.03(+1.60%)
Aug 18, 2010 1.900 1.900 1.820 1.870 1,087,544 -0.03(-1.58%)
Aug 17, 2010 1.890 1.920 1.860 1.900 8,219,380 +0.01(+0.53%)
Aug 16, 2010 1.760 1.920 1.760 1.890 2,407,968 +0.14(+8.00%)
Aug 13, 2010 1.720 1.760 1.710 1.750 186,366 +0.00(+0.00%)
Aug 12, 2010 1.660 1.770 1.630 1.750 3,311,001 +0.12(+7.36%)
Aug 11, 2010 1.670 1.670 1.620 1.630 180,723 -0.04(-2.40%)
Aug 10, 2010 1.650 1.690 1.650 1.670 192,538 -0.01(-0.60%)
Aug 09, 2010 1.690 1.690 1.680 1.680 508,138 -0.02(-1.18%)
Aug 06, 2010 1.660 1.700 1.630 1.700 1,048,008 +0.04(+2.41%)
Aug 05, 2010 1.660 1.670 1.620 1.660 900,107 -0.01(-0.60%)
Aug 04, 2010 1.620 1.680 1.600 1.670 1,164,761 +0.05(+3.09%)
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.