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 29, 2010 1.260 1.270 1.250 1.250 194,101 -0.01(-0.79%)
Jan 28, 2010 1.300 1.300 1.250 1.260 2,244,898 -0.06(-4.55%)
Jan 27, 2010 1.340 1.340 1.270 1.320 680,087 +0.01(+0.76%)
Jan 26, 2010 1.240 1.360 1.240 1.310 807,765 +0.02(+1.55%)
Jan 25, 2010 1.290 1.320 1.260 1.290 251,108 +0.01(+0.78%)
Jan 22, 2010 1.250 1.340 1.250 1.280 671,912 +0.01(+0.79%)
Jan 21, 2010 1.330 1.350 1.250 1.270 2,298,345 -0.07(-5.22%)
Jan 20, 2010 1.400 1.400 1.310 1.340 1,074,889 -0.08(-5.63%)
Jan 19, 2010 1.400 1.480 1.400 1.420 1,221,607 +0.00(+0.00%)
Jan 18, 2010 1.420 1.450 1.410 1.420 431,471 +0.01(+0.71%)
Jan 15, 2010 1.430 1.440 1.400 1.410 312,161 -0.03(-2.08%)
Jan 14, 2010 1.450 1.450 1.410 1.440 763,574 -0.01(-0.69%)
Jan 13, 2010 1.390 1.450 1.390 1.450 614,201 +0.06(+4.32%)
Jan 12, 2010 1.480 1.480 1.370 1.390 943,406 -0.08(-5.44%)
Jan 11, 2010 1.500 1.500 1.450 1.470 1,809,778 +0.03(+2.08%)
Jan 08, 2010 1.420 1.500 1.400 1.440 1,746,728 +0.03(+2.13%)
Jan 07, 2010 1.410 1.420 1.380 1.410 700,655 +0.04(+2.92%)
Jan 06, 2010 1.400 1.400 1.360 1.370 884,010 +0.02(+1.48%)
Jan 05, 2010 1.260 1.370 1.260 1.350 2,380,027 +0.09(+7.14%)
Jan 04, 2010 1.240 1.280 1.230 1.260 719,912 +0.05(+4.13%)
Dec 31, 2009 1.210 1.210 1.210 0 +0.00(+0.00%)
Dec 30, 2009 1.230 1.230 1.170 1.210 240,055 +0.00(+0.00%)
Dec 29, 2009 1.260 1.260 1.210 1.210 126,136 -0.01(-0.82%)
Dec 24, 2009 1.200 1.250 1.200 1.220 194,981 +0.04(+3.39%)
Dec 23, 2009 1.110 1.190 1.110 1.180 496,505 +0.04(+3.51%)
Dec 22, 2009 1.110 1.160 1.110 1.140 233,913 +0.00(+0.00%)
Dec 21, 2009 1.160 1.170 1.120 1.140 299,371 -0.03(-2.56%)
Dec 18, 2009 1.200 1.200 1.150 1.170 635,106 -0.03(-2.50%)
Dec 17, 2009 1.210 1.220 1.160 1.200 469,307 -0.05(-4.00%)
Dec 16, 2009 1.250 1.270 1.230 1.250 444,062 +0.01(+0.81%)
Dec 15, 2009 1.210 1.260 1.210 1.240 929,182 -0.03(-2.36%)
Dec 14, 2009 1.300 1.270 1.240 1.270 616,962 -0.03(-2.31%)
Dec 11, 2009 1.330 1.330 1.280 1.300 1,075,325 -0.03(-2.26%)
Dec 10, 2009 1.350 1.370 1.290 1.330 1,106,552 -0.01(-0.75%)
Dec 09, 2009 1.280 1.360 1.280 1.340 16,643,903 +0.04(+3.08%)
Dec 08, 2009 1.320 1.340 1.270 1.300 4,835,156 +0.00(+0.00%)
Dec 07, 2009 1.250 1.350 1.250 1.300 2,818,051 +0.02(+1.56%)
Dec 04, 2009 1.240 1.310 1.220 1.280 4,708,952 +0.03(+2.40%)
Dec 03, 2009 1.430 1.440 1.250 1.250 15,194,403 -0.16(-11.35%)
Dec 02, 2009 1.400 1.460 1.380 1.410 9,599,872 +0.05(+3.68%)
Dec 01, 2009 1.300 1.360 1.260 1.360 7,829,846 +0.14(+11.48%)
Nov 30, 2009 1.230 1.300 1.190 1.220 7,937,872 +0.03(+2.52%)
Nov 27, 2009 1.100 1.200 1.070 1.190 5,642,838 +0.04(+3.48%)
Nov 26, 2009 1.180 1.190 1.080 1.150 1,391,750 -0.02(-1.71%)
Nov 25, 2009 1.020 1.250 1.020 1.170 11,978,041 +0.19(+19.39%)
Nov 24, 2009 1.000 1.000 0.9700 0.9800 266,639 +0.01(+1.03%)
Nov 23, 2009 0.9900 1.030 0.9700 0.9700 785,271 +0.02(+2.11%)
Nov 20, 2009 0.9500 0.9600 0.9400 0.9500 475,542 +0.00(+0.00%)
Nov 19, 2009 0.9700 0.9700 0.9200 0.9500 612,959 -0.03(-3.06%)
Nov 18, 2009 1.030 1.060 0.9600 0.9800 1,590,503 -0.02(-2.00%)
Nov 17, 2009 0.9000 1.020 0.8600 1.000 3,448,844 +0.10(+11.11%)
Nov 16, 2009 0.9100 0.9200 0.8800 0.9000 870,508 +0.02(+2.27%)
Nov 13, 2009 0.8800 0.8900 0.8700 0.8800 214,124 -0.01(-1.12%)
Nov 12, 2009 0.9100 0.9100 0.8700 0.8900 574,705 -0.03(-3.26%)
Nov 11, 2009 0.8800 0.9200 0.8500 0.9200 1,346,591 +0.07(+8.24%)
Nov 10, 2009 0.8800 0.8800 0.8300 0.8500 2,198,714 -0.02(-2.30%)
Nov 09, 2009 0.8900 0.9000 0.8400 0.8700 1,157,306 +0.01(+1.16%)
Nov 06, 2009 0.8500 0.9000 0.8500 0.8600 648,594 +0.04(+4.88%)
Nov 05, 2009 0.8600 0.9000 0.8200 0.8200 905,029 -0.01(-1.20%)
Nov 04, 2009 0.7600 0.8800 0.7500 0.8300 4,774,762 +0.08(+10.67%)
Nov 03, 2009 0.7400 0.7500 0.6800 0.7500 717,920 +0.03(+4.17%)
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.