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 31, 2010 1.560 1.570 1.480 1.480 357,816 -0.05(-3.27%)
May 28, 2010 1.560 1.580 1.490 1.530 433,518 -0.03(-1.92%)
May 27, 2010 1.560 1.590 1.520 1.560 793,773 -0.03(-1.89%)
May 26, 2010 1.600 1.650 1.520 1.590 4,258,911 +0.04(+2.58%)
May 25, 2010 1.470 1.560 1.420 1.550 2,986,702 +0.09(+6.16%)
May 21, 2010 1.400 1.480 1.360 1.460 989,402 +0.03(+2.10%)
May 20, 2010 1.540 1.480 1.400 1.430 920,304 -0.10(-6.54%)
May 19, 2010 1.600 1.630 1.470 1.530 1,931,700 -0.08(-4.97%)
May 18, 2010 1.670 1.760 1.600 1.610 1,903,404 -0.07(-4.17%)
May 17, 2010 1.750 1.800 1.660 1.680 2,028,473 -0.11(-6.15%)
May 14, 2010 1.840 1.840 1.650 1.790 766,857 +0.00(+0.00%)
May 13, 2010 1.840 1.880 1.780 1.790 854,167 -0.08(-4.28%)
May 12, 2010 1.770 1.880 1.750 1.870 2,213,008 +0.12(+6.86%)
May 11, 2010 1.540 1.750 1.680 1.750 3,476,562 +0.24(+15.89%)
May 10, 2010 1.480 1.520 1.500 1.510 811,530 +0.04(+2.72%)
May 07, 2010 1.520 1.530 1.460 1.470 962,271 -0.07(-4.55%)
May 06, 2010 1.540 1.550 1.470 1.540 1,902,186 +0.05(+3.36%)
May 05, 2010 1.480 1.550 1.490 1.490 536,104 -0.03(-1.97%)
May 04, 2010 1.540 1.550 1.460 1.520 861,018 -0.02(-1.30%)
May 03, 2010 1.540 1.570 1.540 1.540 732,503 +0.01(+0.65%)
Apr 30, 2010 1.530 1.540 1.470 1.530 431,640 +0.03(+2.00%)
Apr 29, 2010 1.450 1.510 1.440 1.500 1,463,211 +0.03(+2.04%)
Apr 28, 2010 1.480 1.490 1.350 1.470 560,091 -0.01(-0.68%)
Apr 27, 2010 1.470 1.550 1.460 1.480 3,157,386 -0.01(-0.67%)
Apr 26, 2010 1.510 1.540 1.470 1.490 204,958 -0.05(-3.25%)
Apr 23, 2010 1.520 1.550 1.520 1.540 256,449 -0.01(-0.65%)
Apr 22, 2010 1.540 1.550 1.510 1.550 828,230 -0.01(-0.64%)
Apr 21, 2010 1.520 1.560 1.520 1.560 536,926 +0.03(+1.96%)
Apr 20, 2010 1.560 1.580 1.530 1.530 454,745 -0.03(-1.92%)
Apr 19, 2010 1.550 1.580 1.530 1.560 1,084,422 +0.00(+0.00%)
Apr 16, 2010 1.530 1.580 1.520 1.560 1,898,918 +0.01(+0.65%)
Apr 15, 2010 1.570 1.570 1.530 1.550 885,155 -0.02(-1.27%)
Apr 14, 2010 1.560 1.580 1.530 1.570 238,447 +0.02(+1.29%)
Apr 13, 2010 1.510 1.550 1.500 1.550 767,721 +0.03(+1.97%)
Apr 12, 2010 1.540 1.620 1.520 1.520 762,002 -0.02(-1.30%)
Apr 09, 2010 1.440 1.550 1.440 1.540 3,711,541 +0.09(+6.21%)
Apr 08, 2010 1.420 1.460 1.400 1.450 1,947,800 +0.00(+0.00%)
Apr 07, 2010 1.440 1.460 1.420 1.450 1,752,351 +0.04(+2.84%)
Apr 06, 2010 1.380 1.420 1.350 1.410 4,037,325 +0.04(+2.92%)
Apr 05, 2010 1.330 1.370 1.310 1.370 801,841 +0.06(+4.58%)
Apr 01, 2010 1.310 1.310 1.310 0 +0.02(+1.55%)
Mar 31, 2010 1.300 1.300 1.230 1.290 1,540,092 +0.03(+2.38%)
Mar 30, 2010 1.300 1.300 1.260 1.260 267,200 -0.04(-3.08%)
Mar 29, 2010 1.320 1.330 1.280 1.300 721,637 +0.00(+0.00%)
Mar 26, 2010 1.290 1.320 1.270 1.300 2,287,938 +0.02(+1.56%)
Mar 25, 2010 1.330 1.360 1.270 1.280 1,392,542 -0.04(-3.03%)
Mar 24, 2010 1.360 1.410 1.310 1.320 916,763 -0.05(-3.65%)
Mar 23, 2010 1.360 1.410 1.350 1.370 988,935 -0.01(-0.72%)
Mar 22, 2010 1.420 1.420 1.360 1.380 523,085 -0.05(-3.50%)
Mar 19, 2010 1.330 1.440 1.320 1.430 4,192,318 +0.10(+7.52%)
Mar 18, 2010 1.360 1.360 1.300 1.330 800,953 -0.03(-2.21%)
Mar 17, 2010 1.390 1.390 1.340 1.360 1,359,126 -0.02(-1.45%)
Mar 16, 2010 1.410 1.410 1.360 1.380 1,270,867 -0.02(-1.43%)
Mar 15, 2010 1.390 1.400 1.370 1.400 142,003 +0.01(+0.72%)
Mar 12, 2010 1.400 1.400 1.380 1.390 216,871 +0.00(+0.00%)
Mar 11, 2010 1.400 1.400 1.370 1.390 978,370 -0.01(-0.71%)
Mar 10, 2010 1.360 1.410 1.350 1.400 4,635,212 +0.05(+3.70%)
Mar 09, 2010 1.310 1.360 1.300 1.350 268,981 +0.02(+1.50%)
Mar 08, 2010 1.360 1.360 1.310 1.330 231,391 -0.03(-2.21%)
Mar 05, 2010 1.340 1.360 1.340 1.360 179,569 +0.03(+2.26%)
Mar 04, 2010 1.380 1.390 1.310 1.330 273,605 -0.07(-5.00%)
Mar 03, 2010 1.400 1.450 1.380 1.400 2,545,416 +0.01(+0.72%)
Mar 02, 2010 1.360 1.390 1.350 1.390 850,479 +0.04(+2.96%)
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.