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

B2Gold Corp (NY: BTG )

2.550 -0.080 (-3.04%)
Official Closing Price Updated: 8:00 PM EDT, Apr 30, 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 (%)
Jun 30, 2014 2.840 2.940 2.820 2.920 1,059,943 +0.06(+2.10%)
Jun 27, 2014 2.870 2.920 2.805 2.860 994,126 -0.04(-1.38%)
Jun 26, 2014 2.840 2.910 2.830 2.900 814,394 +0.03(+1.05%)
Jun 25, 2014 2.830 2.930 2.810 2.870 1,212,737 +0.03(+1.06%)
Jun 24, 2014 2.940 3.030 2.825 2.840 1,872,885 -0.08(-2.74%)
Jun 23, 2014 2.920 2.940 2.860 2.920 1,669,676 +0.05(+1.74%)
Jun 20, 2014 2.790 2.890 2.790 2.870 2,624,193 +0.02(+0.70%)
Jun 19, 2014 2.740 2.890 2.740 2.850 3,537,884 +0.20(+7.55%)
Jun 18, 2014 2.545 2.670 2.520 2.650 2,237,142 +0.12(+4.74%)
Jun 17, 2014 2.510 2.580 2.495 2.530 1,548,825 -0.01(-0.39%)
Jun 16, 2014 2.620 2.620 2.540 2.540 1,305,303 -0.06(-2.31%)
Jun 13, 2014 2.670 2.690 2.560 2.600 1,514,468 -0.07(-2.62%)
Jun 12, 2014 2.530 2.730 2.510 2.670 3,984,942 +0.16(+6.37%)
Jun 11, 2014 2.370 2.510 2.340 2.510 1,724,568 +0.16(+6.81%)
Jun 10, 2014 2.320 2.370 2.310 2.350 1,303,594 +0.06(+2.62%)
Jun 06, 2014 2.330 2.330 2.261 2.290 1,160,072 -0.01(-0.43%)
Jun 05, 2014 2.350 2.350 2.250 2.300 2,098,355 -0.02(-0.86%)
Jun 04, 2014 2.360 2.380 2.290 2.320 1,602,191 -0.02(-0.85%)
Jun 03, 2014 2.280 2.340 2.184 2.340 4,936,068 -0.06(-2.50%)
Jun 02, 2014 2.420 2.420 2.380 2.400 660,088 -0.02(-0.83%)
May 30, 2014 2.410 2.470 2.370 2.420 1,899,836 -0.03(-1.22%)
May 29, 2014 2.460 2.490 2.390 2.450 1,642,225 -0.05(-2.00%)
May 28, 2014 2.560 2.580 2.450 2.500 6,623,769 -0.02(-0.79%)
May 27, 2014 2.700 2.700 2.520 2.520 2,648,285 -0.22(-8.03%)
May 23, 2014 2.750 2.740 2.740 2.740 800,000 -0.01(-0.36%)
May 22, 2014 2.810 2.810 2.750 2.750 251,824 -0.01(-0.36%)
May 21, 2014 2.700 2.780 2.690 2.760 1,672,281 +0.05(+1.85%)
May 20, 2014 2.670 2.730 2.640 2.710 4,031,556 +0.06(+2.26%)
May 19, 2014 2.680 2.770 2.620 2.650 427,090 +0.02(+0.76%)
May 16, 2014 2.710 2.740 2.630 2.630 1,087,034 -0.13(-4.71%)
May 15, 2014 2.810 2.820 2.725 2.760 1,153,196 -0.09(-3.16%)
May 14, 2014 2.800 2.880 2.800 2.850 1,348,716 +0.09(+3.26%)
May 13, 2014 2.780 2.830 2.760 2.760 587,657 -0.04(-1.43%)
May 12, 2014 2.800 2.840 2.770 2.800 1,225,814 +0.04(+1.45%)
May 09, 2014 2.850 2.850 2.730 2.760 1,043,236 -0.08(-2.82%)
May 08, 2014 2.800 2.840 2.780 2.840 938,383 +0.07(+2.53%)
May 07, 2014 2.830 2.840 2.760 2.770 1,021,842 -0.05(-1.77%)
May 06, 2014 2.850 2.890 2.820 2.820 424,601 -0.04(-1.40%)
May 05, 2014 2.900 2.920 2.840 2.860 662,608 +0.02(+0.70%)
May 02, 2014 2.840 2.900 2.810 2.840 857,228 +0.00(+0.00%)
May 01, 2014 2.840 2.850 2.800 2.840 1,477,169 -0.05(-1.73%)
Apr 30, 2014 2.900 2.950 2.860 2.890 2,935,989 -0.04(-1.37%)
Apr 29, 2014 2.860 2.965 2.860 2.930 971,079 +0.10(+3.53%)
Apr 28, 2014 2.960 2.970 2.830 2.830 1,229,715 -0.13(-4.39%)
Apr 25, 2014 2.890 2.960 2.880 2.960 1,577,219 +0.11(+3.86%)
Apr 24, 2014 2.820 2.930 2.820 2.850 2,190,103 -0.05(-1.72%)
Apr 23, 2014 2.850 2.900 2.810 2.900 1,678,698 +0.08(+2.84%)
Apr 22, 2014 2.730 2.820 2.690 2.820 2,314,023 +0.14(+5.22%)
Apr 21, 2014 2.710 2.730 2.645 2.680 860,160 -0.03(-1.11%)
Apr 17, 2014 2.750 2.710 2.710 2.710 672,100 -0.01(-0.37%)
Apr 16, 2014 2.730 2.770 2.710 2.720 838,098 +0.01(+0.37%)
Apr 15, 2014 2.700 2.750 2.680 2.710 1,298,029 -0.13(-4.58%)
Apr 14, 2014 2.820 2.880 2.790 2.840 893,868 +0.09(+3.27%)
Apr 11, 2014 2.820 2.909 2.750 2.750 1,097,325 -0.07(-2.48%)
Apr 10, 2014 2.970 2.990 2.820 2.820 1,435,284 -0.11(-3.75%)
Apr 09, 2014 2.900 2.960 2.855 2.930 1,232,438 +0.00(+0.00%)
Apr 08, 2014 2.850 2.930 2.820 2.930 1,666,513 +0.14(+5.02%)
Apr 07, 2014 2.830 2.860 2.745 2.790 1,596,928 -0.05(-1.76%)
Apr 04, 2014 2.890 2.910 2.790 2.840 1,416,692 +0.01(+0.35%)
Apr 03, 2014 2.780 2.840 2.760 2.830 1,169,519 +0.02(+0.71%)
Apr 02, 2014 2.750 2.830 2.750 2.810 2,325,172 +0.14(+5.24%)
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.