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

B2Gold Corp (NY: BTG )

2.770 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
Nov 29, 2013 2.040 2.100 2.040 2.080 618,215 +0.10(+5.05%)
Nov 27, 2013 1.990 2.020 1.965 1.980 1,125,496 +0.02(+1.02%)
Nov 26, 2013 2.090 2.090 1.940 1.960 2,791,748 -0.09(-4.39%)
Nov 25, 2013 2.000 2.060 1.960 2.050 1,879,125 +0.01(+0.49%)
Nov 22, 2013 2.070 2.120 2.030 2.040 1,112,007 -0.02(-0.97%)
Nov 21, 2013 2.060 2.120 2.030 2.060 2,723,582 -0.04(-1.90%)
Nov 20, 2013 2.170 2.190 2.070 2.100 2,759,135 -0.11(-4.98%)
Nov 19, 2013 2.250 2.250 2.190 2.210 443,885 +0.00(+0.00%)
Nov 18, 2013 2.320 2.320 2.190 2.210 1,224,802 -0.10(-4.33%)
Nov 15, 2013 2.400 2.400 2.260 2.310 1,010,860 -0.02(-0.86%)
Nov 14, 2013 2.300 2.380 2.270 2.330 1,997,296 +0.14(+6.39%)
Nov 12, 2013 2.290 2.300 2.190 2.190 2,044,346 -0.10(-4.37%)
Nov 11, 2013 2.250 2.310 2.250 2.290 1,722,921 -0.02(-0.87%)
Nov 08, 2013 2.240 2.340 2.230 2.310 1,917,904 -0.03(-1.28%)
Nov 07, 2013 2.400 2.400 2.280 2.340 852,849 -0.06(-2.50%)
Nov 06, 2013 2.450 2.450 2.390 2.400 478,517 +0.01(+0.42%)
Nov 05, 2013 2.430 2.460 2.360 2.390 796,603 -0.02(-0.83%)
Nov 04, 2013 2.370 2.470 2.360 2.410 1,440,646 +0.00(+0.00%)
Nov 01, 2013 2.470 2.480 2.380 2.410 1,012,602 -0.06(-2.43%)
Oct 31, 2013 2.460 2.550 2.430 2.470 1,436,957 -0.09(-3.52%)
Oct 30, 2013 2.670 2.680 2.450 2.560 1,276,261 -0.05(-1.92%)
Oct 29, 2013 2.750 2.750 2.570 2.610 734,505 -0.12(-4.40%)
Oct 28, 2013 2.660 2.760 2.640 2.730 898,616 +0.05(+1.87%)
Oct 25, 2013 2.600 2.700 2.590 2.680 1,091,912 +0.07(+2.68%)
Oct 24, 2013 2.550 2.640 2.530 2.610 790,869 +0.14(+5.67%)
Oct 23, 2013 2.560 2.630 2.460 2.470 1,245,200 -0.13(-5.00%)
Oct 22, 2013 2.450 2.610 2.440 2.600 3,734,001 +0.17(+7.00%)
Oct 21, 2013 2.385 2.430 2.350 2.430 1,060,411 +0.09(+3.85%)
Oct 18, 2013 2.400 2.410 2.330 2.340 735,550 -0.03(-1.27%)
Oct 17, 2013 2.270 2.430 2.270 2.370 1,748,062 +0.20(+9.22%)
Oct 16, 2013 2.250 2.260 2.170 2.170 948,518 -0.07(-3.13%)
Oct 15, 2013 2.130 2.260 2.130 2.240 1,476,858 +0.11(+5.16%)
Oct 14, 2013 2.250 2.250 2.060 2.130 1,103,613 -0.07(-3.18%)
Oct 11, 2013 2.230 2.250 2.170 2.200 1,153,244 -0.03(-1.35%)
Oct 10, 2013 2.290 2.320 2.230 2.230 1,422,027 -0.06(-2.62%)
Oct 09, 2013 2.310 2.360 2.250 2.290 1,401,461 -0.07(-2.97%)
Oct 08, 2013 2.490 2.490 2.315 2.360 1,806,367 -0.10(-4.07%)
Oct 07, 2013 2.390 2.460 2.335 2.460 1,924,216 +0.15(+6.49%)
Oct 04, 2013 2.370 2.400 2.290 2.310 1,252,933 -0.08(-3.35%)
Oct 03, 2013 2.400 2.460 2.370 2.390 1,434,912 -0.03(-1.24%)
Oct 02, 2013 2.400 2.510 2.400 2.420 1,944,845 +0.01(+0.41%)
Oct 01, 2013 2.430 2.480 2.390 2.410 1,743,775 -0.13(-5.12%)
Sep 27, 2013 2.570 2.600 2.520 2.540 1,181,921 +0.01(+0.40%)
Sep 26, 2013 2.590 2.620 2.470 2.530 2,031,121 -0.05(-1.94%)
Sep 25, 2013 2.600 2.700 2.540 2.580 1,997,917 +0.02(+0.78%)
Sep 24, 2013 2.530 2.600 2.480 2.560 2,969,642 +0.04(+1.59%)
Sep 23, 2013 2.630 2.660 2.510 2.520 2,014,832 -0.05(-1.95%)
Sep 20, 2013 2.740 2.770 2.570 2.570 29,179,954 -0.25(-8.87%)
Sep 19, 2013 2.940 2.960 2.750 2.820 3,258,395 -0.03(-1.05%)
Sep 18, 2013 2.560 2.950 2.530 2.850 5,766,106 +0.26(+10.04%)
Sep 17, 2013 2.490 2.610 2.490 2.590 2,619,400 +0.08(+3.19%)
Sep 16, 2013 2.605 2.610 2.490 2.510 2,684,475 -0.03(-1.18%)
Sep 13, 2013 2.410 2.590 2.410 2.540 1,935,945 +0.13(+5.39%)
Sep 12, 2013 2.480 2.500 2.410 2.410 3,081,729 -0.17(-6.59%)
Sep 11, 2013 2.610 2.640 2.520 2.580 3,133,475 -0.03(-1.15%)
Sep 10, 2013 2.600 2.660 2.560 2.610 1,955,493 -0.03(-1.14%)
Sep 09, 2013 2.780 2.780 2.640 2.640 1,205,758 -0.09(-3.30%)
Sep 06, 2013 2.670 2.750 2.640 2.730 1,278,813 +0.15(+5.81%)
Sep 05, 2013 2.690 2.755 2.580 2.580 2,250,141 -0.14(-5.15%)
Sep 04, 2013 2.650 2.770 2.610 2.720 3,031,008 +0.05(+1.87%)
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.