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 31, 2012 3.330 3.410 3.220 3.220 938,732 -0.20(-5.85%)
Jul 30, 2012 3.410 3.440 3.350 3.420 198,050 +0.01(+0.29%)
Jul 27, 2012 3.500 3.510 3.380 3.410 912,320 -0.05(-1.45%)
Jul 26, 2012 3.270 3.490 3.270 3.460 1,203,750 +0.21(+6.46%)
Jul 25, 2012 3.170 3.250 3.100 3.250 1,309,818 +0.14(+4.50%)
Jul 24, 2012 3.140 3.170 3.090 3.110 659,441 -0.01(-0.32%)
Jul 23, 2012 3.100 3.180 3.100 3.120 548,311 -0.06(-1.89%)
Jul 20, 2012 3.220 3.230 3.170 3.180 559,344 -0.04(-1.24%)
Jul 19, 2012 3.220 3.330 3.200 3.220 1,494,632 +0.06(+1.90%)
Jul 18, 2012 3.190 3.190 3.150 3.160 226,597 -0.03(-0.94%)
Jul 17, 2012 3.210 3.220 3.110 3.190 466,456 -0.03(-0.93%)
Jul 16, 2012 3.250 3.270 3.180 3.220 949,775 +0.01(+0.31%)
Jul 13, 2012 3.240 3.260 3.170 3.210 860,126 +0.03(+0.94%)
Jul 12, 2012 3.240 3.240 3.170 3.180 901,784 -0.09(-2.75%)
Jul 11, 2012 3.290 3.310 3.180 3.270 1,325,244 -0.02(-0.61%)
Jul 10, 2012 3.310 3.380 3.250 3.290 7,992,203 -0.05(-1.50%)
Jul 09, 2012 3.250 3.350 3.220 3.340 2,050,699 +0.10(+3.09%)
Jul 06, 2012 3.280 3.350 3.220 3.240 1,255,099 -0.12(-3.57%)
Jul 05, 2012 3.180 3.370 3.140 3.360 1,868,247 +0.14(+4.35%)
Jul 04, 2012 3.230 3.280 3.190 3.220 314,183 +0.06(+1.90%)
Jul 03, 2012 3.140 3.240 3.120 3.160 1,018,804 +0.10(+3.27%)
Jun 29, 2012 3.060 3.060 3.060 0 +0.18(+6.25%)
Jun 28, 2012 3.000 3.030 2.850 2.880 2,846,940 -0.15(-4.95%)
Jun 27, 2012 3.100 3.130 2.980 3.030 1,584,041 -0.08(-2.57%)
Jun 26, 2012 3.150 3.220 3.050 3.110 1,275,334 -0.09(-2.81%)
Jun 25, 2012 3.190 3.230 3.120 3.200 2,209,444 +0.01(+0.31%)
Jun 22, 2012 3.260 3.340 3.140 3.190 783,942 -0.03(-0.93%)
Jun 21, 2012 3.390 3.420 3.220 3.220 1,017,951 -0.24(-6.94%)
Jun 20, 2012 3.500 3.580 3.400 3.460 1,087,043 -0.08(-2.26%)
Jun 19, 2012 3.580 3.610 3.510 3.540 1,520,981 -0.04(-1.12%)
Jun 18, 2012 3.380 3.590 3.290 3.580 1,484,174 +0.20(+5.92%)
Jun 15, 2012 3.390 3.530 3.320 3.380 1,795,672 +0.03(+0.90%)
Jun 14, 2012 3.450 3.500 3.350 3.350 937,724 -0.09(-2.62%)
Jun 13, 2012 3.550 3.610 3.430 3.440 2,110,995 -0.10(-2.82%)
Jun 12, 2012 3.430 3.540 3.380 3.540 1,640,133 +0.16(+4.73%)
Jun 11, 2012 3.400 3.480 3.270 3.380 964,994 -0.02(-0.59%)
Jun 08, 2012 3.390 3.470 3.380 3.400 974,716 -0.06(-1.73%)
Jun 07, 2012 3.550 3.550 3.330 3.460 1,640,407 -0.07(-1.98%)
Jun 06, 2012 3.670 3.760 3.470 3.530 2,565,066 -0.02(-0.56%)
Jun 05, 2012 3.590 3.660 3.470 3.550 1,307,954 -0.03(-0.84%)
Jun 04, 2012 3.370 3.610 3.330 3.580 2,726,989 +0.21(+6.23%)
Jun 02, 2012 3.200 3.380 3.180 3.370 8,026,175 +0.00(+0.00%)
Jun 01, 2012 3.200 3.380 3.180 3.370 8,026,175 +0.26(+8.36%)
May 31, 2012 3.070 3.150 3.020 3.110 3,873,899 +0.01(+0.32%)
May 30, 2012 3.160 3.160 3.050 3.100 3,483,388 -0.15(-4.62%)
May 29, 2012 3.400 3.400 3.140 3.250 2,099,843 -0.10(-2.99%)
May 28, 2012 3.390 3.450 3.250 3.350 5,626,784 -0.04(-1.18%)
May 25, 2012 3.220 3.390 3.210 3.390 1,174,095 +0.16(+4.95%)
May 24, 2012 3.320 3.340 3.200 3.230 2,280,258 -0.01(-0.31%)
May 23, 2012 2.950 3.280 2.830 3.240 1,906,977 +0.14(+4.52%)
May 22, 2012 3.260 3.320 3.050 3.100 1,335,306 -0.07(-2.21%)
May 18, 2012 3.170 3.170 3.170 0 +0.06(+1.93%)
May 17, 2012 2.950 3.250 2.930 3.110 3,632,575 +0.28(+9.89%)
May 16, 2012 2.730 2.930 2.640 2.830 3,780,133 +0.08(+2.91%)
May 15, 2012 2.980 2.990 2.730 2.750 2,970,100 -0.24(-8.03%)
May 14, 2012 3.070 3.270 2.960 2.990 2,526,204 -0.20(-6.27%)
May 11, 2012 3.100 3.280 3.030 3.190 3,288,778 +0.02(+0.63%)
May 10, 2012 3.350 3.420 3.160 3.170 1,916,903 -0.11(-3.35%)
May 09, 2012 2.950 3.380 2.900 3.280 4,047,649 +0.22(+7.19%)
May 08, 2012 3.070 3.120 2.900 3.060 4,371,500 -0.11(-3.47%)
May 07, 2012 3.410 3.420 3.110 3.170 6,064,794 -0.23(-6.76%)
May 04, 2012 3.440 3.520 3.350 3.400 3,160,385 -0.04(-1.16%)
May 03, 2012 3.630 3.670 3.230 3.440 5,687,082 -0.22(-6.01%)
May 02, 2012 3.690 3.720 3.620 3.660 507,265 -0.02(-0.54%)
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.