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

B2Gold Corp (TSX: BTO )

4.500 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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 30, 2010 2.470 2.630 2.450 2.570 1,639,513 +0.14(+5.76%)
Nov 29, 2010 2.480 2.480 2.400 2.430 596,799 -0.04(-1.62%)
Nov 26, 2010 2.490 2.490 2.430 2.470 329,932 -0.03(-1.20%)
Nov 25, 2010 2.490 2.500 2.480 2.500 551,519 +0.03(+1.21%)
Nov 24, 2010 2.450 2.490 2.420 2.470 1,121,184 +0.02(+0.82%)
Nov 23, 2010 2.400 2.490 2.360 2.450 1,720,344 +0.06(+2.51%)
Nov 22, 2010 2.350 2.400 2.340 2.390 3,033,836 +0.05(+2.14%)
Nov 19, 2010 2.340 2.340 2.250 2.340 3,553,590 +0.02(+0.86%)
Nov 18, 2010 2.360 2.360 2.280 2.320 2,795,357 +0.02(+0.87%)
Nov 17, 2010 2.250 2.300 2.250 2.300 828,730 +0.07(+3.14%)
Nov 16, 2010 2.290 2.300 2.160 2.230 1,858,353 -0.09(-3.88%)
Nov 15, 2010 2.370 2.410 2.300 2.320 1,298,728 -0.02(-0.85%)
Nov 12, 2010 2.310 2.430 2.310 2.340 5,398,168 +0.02(+0.86%)
Nov 11, 2010 2.350 2.350 2.280 2.320 804,307 -0.02(-0.85%)
Nov 10, 2010 2.350 2.360 2.250 2.340 1,871,400 -0.03(-1.27%)
Nov 09, 2010 2.550 2.560 2.280 2.370 3,299,970 -0.13(-5.20%)
Nov 08, 2010 2.500 2.520 2.420 2.500 1,349,264 +0.05(+2.04%)
Nov 05, 2010 2.400 2.540 2.400 2.450 1,068,905 +0.03(+1.24%)
Nov 04, 2010 2.340 2.550 2.330 2.420 4,932,227 +0.13(+5.68%)
Nov 03, 2010 2.360 2.360 2.260 2.290 3,104,730 -0.04(-1.72%)
Nov 02, 2010 2.250 2.360 2.250 2.330 7,016,112 +0.09(+4.02%)
Nov 01, 2010 2.290 2.310 2.230 2.240 508,041 -0.04(-1.75%)
Oct 29, 2010 2.260 2.280 2.200 2.280 5,789,811 +0.02(+0.88%)
Oct 28, 2010 2.190 2.260 2.160 2.260 3,818,313 +0.10(+4.63%)
Oct 27, 2010 2.220 2.220 2.070 2.160 851,940 -0.08(-3.57%)
Oct 25, 2010 2.160 2.270 2.160 2.240 8,184,585 +0.09(+4.19%)
Oct 22, 2010 2.160 2.170 2.090 2.150 3,606,537 +0.00(+0.00%)
Oct 21, 2010 2.110 2.220 2.100 2.150 7,211,548 +0.02(+0.94%)
Oct 20, 2010 1.980 2.160 1.980 2.130 6,524,265 +0.16(+8.12%)
Oct 19, 2010 1.970 2.000 1.950 1.970 2,747,338 -0.07(-3.43%)
Oct 18, 2010 2.000 2.080 2.000 2.040 1,950,568 +0.01(+0.49%)
Oct 15, 2010 2.030 2.050 1.990 2.030 3,109,639 +0.00(+0.00%)
Oct 14, 2010 2.090 2.090 2.010 2.030 1,333,520 -0.04(-1.93%)
Oct 13, 2010 2.080 2.110 2.040 2.070 2,045,310 +0.04(+1.97%)
Oct 12, 2010 2.090 2.090 2.010 2.030 1,421,376 -0.04(-1.93%)
Oct 08, 2010 1.950 2.090 1.950 2.070 1,132,800 +0.11(+5.61%)
Oct 07, 2010 2.050 2.080 1.930 1.960 2,314,421 -0.07(-3.45%)
Oct 06, 2010 2.050 2.050 2.000 2.030 792,965 +0.03(+1.50%)
Oct 05, 2010 1.900 2.000 1.880 2.000 2,900,258 +0.15(+8.11%)
Oct 04, 2010 1.890 1.900 1.850 1.850 2,080,982 -0.07(-3.65%)
Oct 01, 2010 1.950 1.950 1.920 1.920 839,965 +0.00(+0.00%)
Sep 30, 2010 1.970 1.970 1.890 1.920 1,520,137 -0.03(-1.54%)
Sep 29, 2010 1.960 1.990 1.950 1.950 1,223,511 -0.02(-1.02%)
Sep 28, 2010 1.940 1.970 1.890 1.970 4,239,209 +0.02(+1.03%)
Sep 27, 2010 1.980 2.000 1.950 1.950 851,045 -0.03(-1.52%)
Sep 24, 2010 2.000 2.000 1.960 1.980 1,649,637 +0.01(+0.51%)
Sep 23, 2010 2.040 2.050 1.930 1.970 522,872 -0.07(-3.43%)
Sep 22, 2010 2.050 2.110 2.000 2.040 1,281,219 +0.04(+2.00%)
Sep 21, 2010 1.980 2.000 1.900 2.000 2,848,935 +0.00(+0.00%)
Sep 20, 2010 1.920 2.040 1.910 2.000 1,604,968 +0.05(+2.56%)
Sep 17, 2010 1.870 1.950 1.830 1.950 2,685,795 +0.13(+7.14%)
Sep 15, 2010 1.810 1.860 1.780 1.820 509,169 -0.03(-1.62%)
Sep 14, 2010 1.780 1.870 1.780 1.850 2,192,302 +0.09(+5.11%)
Sep 13, 2010 1.780 1.790 1.750 1.760 826,005 -0.04(-2.22%)
Sep 10, 2010 1.720 1.800 1.720 1.800 642,803 +0.06(+3.45%)
Sep 09, 2010 1.800 1.800 1.720 1.740 644,770 -0.06(-3.33%)
Sep 08, 2010 1.860 1.880 1.790 1.800 2,708,860 -0.07(-3.74%)
Sep 07, 2010 1.900 1.900 1.860 1.870 3,046,274 -0.01(-0.53%)
Sep 03, 2010 1.850 1.900 1.820 1.880 533,290 +0.00(+0.00%)
Sep 02, 2010 1.840 1.880 1.830 1.880 485,142 +0.05(+2.73%)
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.