Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

B2Gold Corp (NY: BTG )

2.480 -0.040 (-1.59%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 29, 2020 5.350 5.520 5.296 5.480 16,012,900 +0.32(+6.20%)
May 28, 2020 5.170 5.280 5.070 5.160 8,076,347 +0.08(+1.57%)
May 27, 2020 5.000 5.080 4.860 5.080 12,775,148 -0.03(-0.59%)
May 26, 2020 5.350 5.450 5.090 5.110 10,012,087 -0.25(-4.66%)
May 22, 2020 5.520 5.625 5.350 5.360 7,083,300 -0.12(-2.19%)
May 21, 2020 5.420 5.510 5.290 5.480 6,869,359 -0.04(-0.72%)
May 20, 2020 5.570 5.700 5.460 5.520 7,659,845 -0.03(-0.54%)
May 19, 2020 5.420 5.610 5.370 5.550 10,824,362 +0.29(+5.51%)
May 18, 2020 5.630 5.640 5.250 5.260 7,016,566 -0.16(-2.95%)
May 15, 2020 5.360 5.500 5.280 5.420 8,697,600 +0.16(+3.04%)
May 14, 2020 5.160 5.390 5.140 5.260 7,696,084 +0.11(+2.14%)
May 13, 2020 5.270 5.300 4.970 5.150 8,397,939 -0.01(-0.19%)
May 12, 2020 5.320 5.420 5.110 5.160 8,096,276 -0.05(-0.96%)
May 11, 2020 5.500 5.590 5.160 5.210 10,484,621 -0.28(-5.10%)
May 08, 2020 5.630 5.710 5.450 5.490 12,153,400 -0.18(-3.17%)
May 07, 2020 5.490 5.740 5.310 5.670 10,776,770 +0.25(+4.61%)
May 06, 2020 5.470 5.590 5.310 5.420 9,636,297 -0.01(-0.18%)
May 05, 2020 5.260 5.450 5.130 5.430 8,406,820 +0.18(+3.43%)
May 04, 2020 5.300 5.320 5.180 5.250 7,092,968 +0.09(+1.74%)
May 01, 2020 4.960 5.190 4.880 5.160 8,009,700 +0.10(+1.98%)
Apr 30, 2020 5.180 5.340 5.000 5.060 10,685,047 -0.27(-5.07%)
Apr 29, 2020 5.240 5.370 5.060 5.330 10,706,993 +0.04(+0.76%)
Apr 28, 2020 5.390 5.430 5.200 5.290 9,020,313 -0.08(-1.49%)
Apr 27, 2020 5.500 5.530 5.200 5.370 10,119,743 -0.01(-0.19%)
Apr 24, 2020 5.340 5.410 5.060 5.380 12,649,600 +0.19(+3.66%)
Apr 23, 2020 5.200 5.500 5.110 5.190 16,831,428 +0.18(+3.59%)
Apr 22, 2020 4.780 5.060 4.750 5.010 10,044,341 +0.44(+9.63%)
Apr 21, 2020 4.340 4.640 4.280 4.570 8,142,696 +0.07(+1.56%)
Apr 20, 2020 4.420 4.610 4.400 4.500 8,394,927 +0.12(+2.74%)
Apr 17, 2020 4.470 4.530 4.320 4.380 18,649,900 -0.27(-5.81%)
Apr 16, 2020 4.580 4.690 4.440 4.650 10,573,304 +0.06(+1.31%)
Apr 15, 2020 4.420 4.660 4.300 4.590 9,351,342 -0.01(-0.22%)
Apr 14, 2020 4.710 5.010 4.460 4.600 15,143,710 +0.03(+0.66%)
Apr 13, 2020 4.190 4.620 3.910 4.570 12,960,773 +0.46(+11.19%)
Apr 09, 2020 3.910 4.150 3.880 4.110 11,498,000 +0.46(+12.60%)
Apr 08, 2020 3.630 3.730 3.570 3.650 4,947,753 +0.06(+1.67%)
Apr 07, 2020 3.800 3.850 3.580 3.590 7,501,860 -0.15(-4.01%)
Apr 06, 2020 3.560 3.850 3.560 3.740 9,614,267 +0.31(+9.04%)
Apr 03, 2020 3.500 3.585 3.410 3.430 6,182,900 +0.00(+0.00%)
Apr 02, 2020 3.300 3.578 3.295 3.430 7,930,537 +0.20(+6.19%)
Apr 01, 2020 3.060 3.270 3.030 3.230 8,977,867 +0.17(+5.56%)
Mar 31, 2020 3.050 3.310 3.010 3.060 7,230,689 -0.04(-1.29%)
Mar 30, 2020 3.370 3.425 3.000 3.100 10,714,072 -0.19(-5.78%)
Mar 27, 2020 3.470 3.560 3.200 3.290 11,283,600 -0.26(-7.32%)
Mar 26, 2020 3.780 3.890 3.460 3.550 13,988,400 -0.09(-2.47%)
Mar 25, 2020 3.330 3.710 3.145 3.640 17,900,820 +0.30(+8.98%)
Mar 24, 2020 3.390 3.450 3.150 3.340 14,707,289 +0.34(+11.33%)
Mar 23, 2020 2.900 3.150 2.700 3.000 9,332,795 +0.29(+10.70%)
Mar 20, 2020 3.140 3.240 2.650 2.710 14,980,200 -0.31(-10.26%)
Mar 19, 2020 2.850 3.450 2.420 3.020 14,003,583 +0.21(+7.47%)
Mar 18, 2020 3.350 3.620 2.770 2.810 13,127,055 -0.65(-18.79%)
Mar 17, 2020 2.960 3.650 2.960 3.460 13,883,392 +0.48(+16.11%)
Mar 16, 2020 2.320 3.190 2.160 2.980 11,208,941 +0.23(+8.36%)
Mar 13, 2020 3.280 3.290 2.740 2.750 12,765,600 -0.36(-11.58%)
Mar 12, 2020 3.040 3.565 2.980 3.110 13,700,964 -0.57(-15.49%)
Mar 11, 2020 4.020 4.170 3.630 3.680 11,401,930 -0.44(-10.68%)
Mar 10, 2020 4.150 4.288 3.960 4.120 5,967,219 +0.00(+0.00%)
Mar 09, 2020 4.220 4.360 3.970 4.120 6,847,920 -0.31(-7.00%)
Mar 06, 2020 4.550 4.560 4.220 4.430 9,998,100 -0.09(-1.99%)
Mar 05, 2020 4.500 4.570 4.380 4.520 8,413,583 +0.11(+2.49%)
Mar 04, 2020 4.270 4.430 4.200 4.410 9,303,533 +0.12(+2.80%)
Mar 03, 2020 4.070 4.510 3.970 4.290 23,350,042 +0.33(+8.33%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.