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 (%)
May 29, 2009 0.8000 0.8500 0.8000 0.8400 424,415 +0.04(+5.00%)
May 28, 2009 0.7700 0.8000 0.7600 0.8000 1,703,192 +0.04(+5.26%)
May 27, 2009 0.7800 0.7900 0.7500 0.7600 1,118,378 -0.02(-2.56%)
May 26, 2009 0.8100 0.8400 0.7500 0.7800 232,609 -0.03(-3.70%)
May 25, 2009 0.8200 0.8200 0.7900 0.8100 638,193 +0.01(+1.25%)
May 22, 2009 0.8100 0.8200 0.7900 0.8000 814,351 +0.00(+0.00%)
May 21, 2009 0.7500 0.8100 0.7300 0.8000 1,545,421 +0.06(+8.11%)
May 20, 2009 0.7200 0.7400 0.7000 0.7400 2,168,580 +0.05(+7.25%)
May 19, 2009 0.6800 0.7000 0.6600 0.6900 7,632,508 +0.02(+2.99%)
May 15, 2009 0.6600 0.6800 0.6600 0.6700 162,527 +0.00(+0.00%)
May 14, 2009 0.6900 0.7000 0.6500 0.6700 306,180 +0.02(+3.08%)
May 13, 2009 0.6700 0.6800 0.6500 0.6500 150,524 -0.03(-4.41%)
May 12, 2009 0.6800 0.6800 0.6600 0.6800 161,232 +0.00(+0.00%)
May 11, 2009 0.6800 0.6900 0.6600 0.6800 202,550 -0.01(-1.45%)
May 08, 2009 0.6500 0.6900 0.6300 0.6900 446,733 +0.04(+6.15%)
May 07, 2009 0.6800 0.6800 0.6000 0.6500 601,722 -0.01(-1.52%)
May 06, 2009 0.6800 0.7000 0.6300 0.6600 520,495 -0.04(-5.71%)
May 05, 2009 0.6800 0.7000 0.6700 0.7000 64,814 +0.01(+1.45%)
May 04, 2009 0.6800 0.7300 0.6800 0.6900 274,628 -0.03(-4.17%)
May 01, 2009 0.6900 0.7200 0.6600 0.7200 174,620 +0.04(+5.88%)
Apr 30, 2009 0.6600 0.6800 0.6500 0.6800 225,225 -0.01(-1.45%)
Apr 29, 2009 0.7300 0.7500 0.6900 0.6900 453,134 -0.03(-4.17%)
Apr 28, 2009 0.7300 0.7300 0.7000 0.7200 603,898 -0.03(-4.00%)
Apr 27, 2009 0.7400 0.7500 0.7100 0.7500 418,534 +0.03(+4.17%)
Apr 24, 2009 0.7700 0.7900 0.7000 0.7200 9,957,784 -0.05(-6.49%)
Apr 23, 2009 0.7400 0.8200 0.7400 0.7700 6,000,505 +0.01(+1.32%)
Apr 22, 2009 0.7300 0.7800 0.7300 0.7600 944,638 +0.02(+2.70%)
Apr 21, 2009 0.7600 0.7600 0.7100 0.7400 417,209 -0.01(-1.33%)
Apr 20, 2009 0.7000 0.7500 0.7000 0.7500 782,515 +0.05(+7.14%)
Apr 17, 2009 0.7000 0.7100 0.7000 0.7000 860,766 -0.01(-1.41%)
Apr 16, 2009 0.7200 0.7400 0.6800 0.7100 898,674 -0.03(-4.05%)
Apr 15, 2009 0.7200 0.7500 0.7000 0.7400 577,559 +0.04(+5.71%)
Apr 14, 2009 0.7200 0.7200 0.6900 0.7000 273,203 -0.01(-1.41%)
Apr 13, 2009 0.7100 0.7300 0.7100 0.7100 122,151 +0.00(+0.00%)
Apr 09, 2009 0.6300 0.7100 0.6400 0.7100 704,731 +0.05(+7.58%)
Apr 08, 2009 0.6600 0.6700 0.6400 0.6600 923,678 -0.01(-1.49%)
Apr 07, 2009 0.6600 0.6900 0.6500 0.6700 331,915 +0.02(+3.08%)
Apr 06, 2009 0.6500 0.6700 0.6500 0.6500 392,975 -0.02(-2.99%)
Apr 03, 2009 0.7000 0.7100 0.6500 0.6700 1,960,507 +0.01(+1.52%)
Apr 02, 2009 0.7000 0.7100 0.6500 0.6600 292,526 -0.05(-7.04%)
Apr 01, 2009 0.6000 0.7100 0.6000 0.7100 1,016,241 +0.10(+16.39%)
Mar 31, 2009 0.6000 0.6100 0.5600 0.6100 828,216 +0.00(+0.00%)
Mar 30, 2009 0.6000 0.6400 0.5900 0.6100 158,069 -0.03(-4.69%)
Mar 26, 2009 0.6000 0.6400 0.5900 0.6400 7,727,419 +0.05(+8.47%)
Mar 25, 2009 0.5900 0.6000 0.5900 0.5900 18,500 -0.01(-1.67%)
Mar 24, 2009 0.6000 0.6100 0.5900 0.6000 85,930 +0.00(+0.00%)
Mar 23, 2009 0.6000 0.6000 0.5900 0.6000 51,500 +0.01(+1.69%)
Mar 20, 2009 0.6300 0.6200 0.5900 0.5900 725,100 -0.02(-3.28%)
Mar 19, 2009 0.6400 0.6400 0.6000 0.6100 153,300 +0.01(+1.67%)
Mar 18, 2009 0.5900 0.6000 0.5600 0.6000 57,500 +0.01(+1.69%)
Mar 17, 2009 0.6000 0.6100 0.5900 0.5900 61,400 -0.02(-3.28%)
Mar 16, 2009 0.6200 0.6200 0.6000 0.6100 67,400 -0.04(-6.15%)
Mar 13, 2009 0.6500 0.6500 0.6200 0.6500 22,500 +0.00(+0.00%)
Mar 12, 2009 0.6300 0.6500 0.6300 0.6500 12,000 +0.00(+0.00%)
Mar 11, 2009 0.6100 0.6500 0.6000 0.6500 11,935 +0.00(+0.00%)
Mar 10, 2009 0.6000 0.6500 0.6000 0.6500 74,900 +0.00(+0.00%)
Mar 09, 2009 0.6400 0.6500 0.6300 0.6500 32,200 -0.04(-5.80%)
Mar 06, 2009 0.6400 0.6900 0.6000 0.6900 781,800 +0.04(+6.15%)
Mar 05, 2009 0.6600 0.6700 0.6400 0.6500 83,700 +0.04(+6.56%)
Mar 04, 2009 0.6700 0.6700 0.6100 0.6100 4,450 +0.00(+0.00%)
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.