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

B2Gold Corp (TSX: BTO )

3.850 +0.010 (+0.26%)
Streaming Delayed Price Updated: 2:14 PM EDT, May 15, 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 24, 2011 3.250 3.290 3.190 3.280 1,206,444 +0.08(+2.50%)
May 20, 2011 3.000 3.210 2.980 3.200 1,817,808 +0.22(+7.38%)
May 19, 2011 2.890 2.990 2.850 2.980 388,203 +0.08(+2.76%)
May 18, 2011 2.890 2.940 2.860 2.900 749,343 +0.04(+1.40%)
May 17, 2011 2.830 2.880 2.760 2.860 539,349 +0.01(+0.35%)
May 16, 2011 2.830 2.940 2.830 2.850 2,040,062 +0.03(+1.06%)
May 13, 2011 2.890 2.930 2.800 2.820 312,983 -0.03(-1.05%)
May 12, 2011 2.810 2.950 2.730 2.850 1,116,157 +0.00(+0.00%)
May 11, 2011 3.020 3.030 2.840 2.850 612,087 -0.13(-4.36%)
May 10, 2011 3.000 3.060 2.940 2.980 582,944 -0.02(-0.67%)
May 09, 2011 2.990 3.000 2.960 3.000 349,907 +0.08(+2.74%)
May 06, 2011 2.860 2.950 2.850 2.920 1,189,382 +0.09(+3.18%)
May 05, 2011 2.860 2.950 2.800 2.830 1,257,852 -0.10(-3.41%)
May 04, 2011 3.010 3.040 2.830 2.930 1,942,093 -0.11(-3.62%)
May 03, 2011 3.140 3.220 3.000 3.040 5,276,902 -0.15(-4.70%)
May 02, 2011 3.110 3.210 3.170 3.190 935,379 -0.03(-0.93%)
Apr 29, 2011 3.250 3.290 3.170 3.220 1,606,946 -0.02(-0.62%)
Apr 28, 2011 3.290 3.360 3.210 3.240 1,410,507 -0.03(-0.92%)
Apr 27, 2011 3.150 3.320 3.090 3.270 1,715,963 +0.10(+3.15%)
Apr 26, 2011 3.230 3.240 3.070 3.170 873,726 -0.08(-2.46%)
Apr 25, 2011 3.320 3.340 3.250 3.250 652,133 -0.01(-0.31%)
Apr 21, 2011 3.310 3.340 3.230 3.260 1,083,885 -0.05(-1.51%)
Apr 20, 2011 3.390 3.400 3.310 3.310 736,238 -0.01(-0.30%)
Apr 19, 2011 3.400 3.400 3.290 3.320 486,858 -0.08(-2.35%)
Apr 18, 2011 3.400 3.510 3.230 3.400 1,074,871 +0.02(+0.59%)
Apr 15, 2011 3.450 3.490 3.380 3.380 1,334,037 -0.16(-4.52%)
Apr 14, 2011 3.340 3.540 3.270 3.540 4,590,041 +0.24(+7.27%)
Apr 13, 2011 3.250 3.310 3.200 3.300 1,129,257 +0.12(+3.77%)
Apr 12, 2011 3.320 3.320 3.170 3.180 1,254,939 -0.15(-4.50%)
Apr 11, 2011 3.490 3.490 3.320 3.330 1,146,728 -0.12(-3.48%)
Apr 08, 2011 3.400 3.570 3.370 3.450 16,227,254 +0.09(+2.68%)
Apr 07, 2011 3.350 3.470 3.310 3.360 1,808,144 +0.00(+0.00%)
Apr 06, 2011 3.370 3.460 3.240 3.360 4,440,436 -0.06(-1.75%)
Apr 05, 2011 2.960 3.440 2.930 3.420 7,822,462 +0.44(+14.77%)
Apr 04, 2011 3.010 3.030 2.960 2.980 2,079,055 +0.02(+0.68%)
Apr 01, 2011 2.980 2.990 2.900 2.960 1,926,312 -0.02(-0.67%)
Mar 31, 2011 2.990 3.080 2.970 2.980 5,709,440 +0.08(+2.76%)
Mar 30, 2011 2.850 2.950 2.840 2.900 3,743,374 +0.10(+3.57%)
Mar 29, 2011 2.670 2.820 2.640 2.800 1,818,913 +0.14(+5.26%)
Mar 28, 2011 2.700 2.750 2.630 2.660 980,631 -0.04(-1.48%)
Mar 25, 2011 2.750 2.800 2.680 2.700 1,609,254 -0.01(-0.37%)
Mar 24, 2011 2.780 2.780 2.650 2.710 2,340,762 -0.04(-1.45%)
Mar 23, 2011 2.580 2.750 2.560 2.750 6,948,105 +0.19(+7.42%)
Mar 22, 2011 2.660 2.660 2.550 2.560 667,522 -0.08(-3.03%)
Mar 21, 2011 2.730 2.700 2.590 2.640 667,655 -0.07(-2.58%)
Mar 18, 2011 2.600 2.710 2.550 2.710 1,294,962 +0.14(+5.45%)
Mar 17, 2011 2.570 2.570 2.500 2.570 460,145 +0.03(+1.18%)
Mar 16, 2011 2.500 2.620 2.440 2.540 584,028 +0.01(+0.40%)
Mar 15, 2011 2.400 2.580 2.330 2.530 941,169 -0.05(-1.94%)
Mar 14, 2011 2.530 2.590 2.450 2.580 533,536 +0.05(+1.98%)
Mar 11, 2011 2.390 2.540 2.360 2.530 827,331 +0.08(+3.27%)
Mar 10, 2011 2.570 2.570 2.440 2.450 1,562,400 -0.14(-5.41%)
Mar 09, 2011 2.700 2.730 2.570 2.590 1,282,808 -0.05(-1.89%)
Mar 08, 2011 2.720 2.730 2.620 2.640 908,552 -0.07(-2.58%)
Mar 07, 2011 2.760 2.800 2.570 2.710 1,269,382 -0.04(-1.45%)
Mar 04, 2011 2.720 2.780 2.700 2.750 577,733 +0.04(+1.48%)
Mar 03, 2011 2.770 2.770 2.610 2.710 870,622 -0.07(-2.52%)
Mar 02, 2011 2.800 2.820 2.760 2.780 1,436,691 +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.