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 31, 2012 4.110 4.240 4.110 4.130 4,543,703 +0.06(+1.47%)
Oct 30, 2012 4.100 4.130 4.060 4.070 1,103,463 -0.07(-1.69%)
Oct 29, 2012 4.120 4.190 4.090 4.140 910,277 +0.00(+0.00%)
Oct 26, 2012 4.060 4.160 4.030 4.140 4,754,875 +0.09(+2.22%)
Oct 25, 2012 3.930 4.050 3.920 4.050 4,620,595 +0.18(+4.65%)
Oct 24, 2012 3.870 3.890 3.830 3.870 3,526,776 +0.03(+0.78%)
Oct 23, 2012 3.840 3.860 3.770 3.840 1,154,057 -0.06(-1.54%)
Oct 19, 2012 3.850 3.940 3.820 3.900 1,909,454 +0.00(+0.00%)
Oct 18, 2012 3.930 3.950 3.870 3.900 1,959,416 -0.06(-1.52%)
Oct 17, 2012 3.950 4.030 3.900 3.960 3,172,167 +0.02(+0.51%)
Oct 16, 2012 3.890 4.020 3.880 3.940 5,430,168 +0.09(+2.34%)
Oct 15, 2012 3.880 3.880 3.770 3.850 1,812,064 -0.08(-2.04%)
Oct 12, 2012 3.960 4.020 3.890 3.930 1,832,071 -0.05(-1.26%)
Oct 11, 2012 4.020 4.080 3.950 3.980 2,092,697 +0.02(+0.51%)
Oct 10, 2012 3.910 4.030 3.880 3.960 2,183,092 +0.04(+1.02%)
Oct 09, 2012 3.980 4.040 3.920 3.920 2,988,401 -0.14(-3.45%)
Oct 05, 2012 4.060 4.060 4.060 0 -0.02(-0.49%)
Oct 04, 2012 4.080 4.170 4.080 4.080 3,206,205 +0.02(+0.49%)
Oct 03, 2012 4.050 4.070 4.010 4.060 3,544,763 +0.01(+0.25%)
Oct 02, 2012 3.980 4.070 3.930 4.050 3,749,535 +0.05(+1.25%)
Oct 01, 2012 4.030 4.040 3.880 4.000 2,106,348 +0.06(+1.52%)
Sep 28, 2012 3.970 4.050 3.910 3.940 2,868,420 -0.03(-0.76%)
Sep 27, 2012 4.000 4.030 3.940 3.970 3,747,773 +0.03(+0.76%)
Sep 26, 2012 3.730 3.970 3.700 3.940 5,177,786 +0.10(+2.60%)
Sep 25, 2012 3.960 4.040 3.820 3.840 5,062,888 -0.02(-0.52%)
Sep 24, 2012 4.140 4.150 3.850 3.860 8,172,059 -0.37(-8.75%)
Sep 21, 2012 3.980 4.270 3.970 4.230 12,600,107 +0.36(+9.30%)
Sep 20, 2012 3.800 3.950 3.670 3.870 12,969,291 +0.08(+2.11%)
Sep 19, 2012 4.030 4.030 3.780 3.790 26,991,456 -0.51(-11.86%)
Sep 18, 2012 4.290 4.380 4.240 4.300 2,678,697 +0.00(+0.00%)
Sep 17, 2012 4.220 4.340 4.170 4.300 1,800,743 +0.17(+4.12%)
Sep 14, 2012 4.140 4.310 4.130 4.130 1,570,426 +0.03(+0.73%)
Sep 13, 2012 3.990 4.220 3.960 4.100 3,399,954 +0.09(+2.24%)
Sep 12, 2012 4.040 4.080 3.900 4.010 1,625,329 +0.00(+0.00%)
Sep 11, 2012 3.950 4.040 3.930 4.010 1,384,792 +0.05(+1.26%)
Sep 10, 2012 4.050 4.050 3.950 3.960 531,072 -0.03(-0.75%)
Sep 07, 2012 4.050 4.060 3.950 3.990 1,240,343 +0.07(+1.79%)
Sep 06, 2012 3.900 3.960 3.840 3.920 1,484,399 +0.09(+2.35%)
Sep 05, 2012 3.840 3.890 3.790 3.830 576,417 -0.03(-0.78%)
Sep 04, 2012 3.770 3.900 3.750 3.860 1,481,814 +0.09(+2.39%)
Aug 31, 2012 3.770 3.770 3.770 0 +0.20(+5.60%)
Aug 30, 2012 3.690 3.760 3.560 3.570 728,047 -0.09(-2.46%)
Aug 29, 2012 3.760 3.800 3.650 3.660 1,030,753 -0.14(-3.68%)
Aug 27, 2012 3.870 3.940 3.800 3.800 792,728 -0.06(-1.55%)
Aug 24, 2012 3.810 3.940 3.770 3.860 1,267,695 +0.07(+1.85%)
Aug 23, 2012 4.000 4.130 3.740 3.790 4,592,006 -0.17(-4.29%)
Aug 22, 2012 3.880 3.970 3.820 3.960 1,463,583 +0.08(+2.06%)
Aug 21, 2012 3.730 3.880 3.730 3.880 1,100,496 +0.23(+6.30%)
Aug 20, 2012 3.720 3.730 3.630 3.650 706,029 -0.06(-1.62%)
Aug 17, 2012 3.740 3.760 3.650 3.710 904,318 +0.01(+0.27%)
Aug 16, 2012 3.560 3.760 3.550 3.700 758,524 +0.17(+4.82%)
Aug 15, 2012 3.440 3.530 3.440 3.530 746,613 +0.11(+3.22%)
Aug 14, 2012 3.430 3.520 3.350 3.420 1,196,659 +0.00(+0.00%)
Aug 13, 2012 3.440 3.560 3.420 3.420 1,981,715 -0.04(-1.16%)
Aug 11, 2012 3.470 3.490 3.390 3.460 760,702 +0.00(+0.00%)
Aug 10, 2012 3.470 3.490 3.390 3.460 760,702 +0.03(+0.87%)
Aug 09, 2012 3.350 3.470 3.330 3.430 968,457 +0.08(+2.39%)
Aug 08, 2012 3.320 3.430 3.320 3.350 860,367 +0.01(+0.30%)
Aug 07, 2012 3.350 3.400 3.300 3.340 1,039,636 +0.02(+0.60%)
Aug 03, 2012 3.320 3.320 3.320 0 +0.10(+3.11%)
Aug 02, 2012 3.250 3.290 3.180 3.220 626,266 -0.03(-0.92%)
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.