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

B2Gold Corp (TSX: BTO )

3.840 -0.030 (-0.78%)
Streaming Delayed Price Updated: 4:15 PM EDT, May 31, 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, 2009 0.7700 0.7700 0.7300 0.7400 384,004 -0.03(-3.90%)
Jun 29, 2009 0.7700 0.7900 0.7300 0.7700 17,527,512 -0.03(-3.75%)
Jun 26, 2009 0.8200 0.8200 0.7800 0.8000 473,548 -0.02(-2.44%)
Jun 25, 2009 0.8000 0.8200 0.7600 0.8200 93,426 +0.04(+5.13%)
Jun 24, 2009 0.7600 0.8200 0.7000 0.7800 3,743,180 +0.01(+1.30%)
Jun 23, 2009 0.7700 0.7800 0.7300 0.7700 251,239 +0.00(+0.00%)
Jun 22, 2009 0.8000 0.8000 0.7500 0.7700 191,304 -0.06(-7.23%)
Jun 19, 2009 0.8300 0.8400 0.8000 0.8300 187,087 -0.01(-1.19%)
Jun 18, 2009 0.8400 0.8500 0.8100 0.8400 242,365 -0.01(-1.18%)
Jun 17, 2009 0.8800 0.8800 0.7600 0.8500 996,814 -0.03(-3.41%)
Jun 16, 2009 0.9200 0.9200 0.8800 0.8800 506,549 -0.02(-2.22%)
Jun 15, 2009 0.9300 0.9300 0.8500 0.9000 1,281,704 -0.04(-4.26%)
Jun 12, 2009 0.9400 0.9600 0.8700 0.9400 1,208,543 -0.03(-3.09%)
Jun 11, 2009 0.8300 0.9800 0.8300 0.9700 973,853 +0.13(+15.48%)
Jun 10, 2009 0.8200 0.8600 0.8200 0.8400 458,047 +0.02(+2.44%)
Jun 09, 2009 0.8000 0.8200 0.8000 0.8200 275,935 +0.00(+0.00%)
Jun 08, 2009 0.7600 0.8200 0.7500 0.8200 241,522 +0.01(+1.23%)
Jun 05, 2009 0.8000 0.8200 0.7600 0.8100 159,311 -0.01(-1.22%)
Jun 04, 2009 0.7900 0.8200 0.7900 0.8200 399,079 +0.02(+2.50%)
Jun 03, 2009 0.7900 0.8200 0.7700 0.8000 1,675,587 +0.00(+0.00%)
Jun 02, 2009 0.8300 0.8300 0.7900 0.8000 787,098 -0.01(-1.23%)
Jun 01, 2009 0.8000 0.8500 0.8000 0.8100 143,717 -0.03(-3.57%)
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%)
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.