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 )

3.380 +0.070 (+2.11%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Jul 29, 2022 3.164 3.200 3.046 3.173 14,020,715 +0.05(+1.45%)
Jul 28, 2022 3.145 3.177 3.082 3.127 16,266,059 +0.09(+2.98%)
Jul 27, 2022 2.992 3.064 2.931 3.037 15,824,943 +0.05(+1.51%)
Jul 26, 2022 2.910 2.992 2.910 2.992 9,633,501 +0.07(+2.48%)
Jul 25, 2022 2.965 2.965 2.874 2.919 15,209,207 -0.02(-0.62%)
Jul 22, 2022 2.974 3.091 2.910 2.938 18,612,398 -0.02(-0.61%)
Jul 21, 2022 2.892 2.983 2.861 2.956 12,748,004 +0.07(+2.51%)
Jul 20, 2022 2.938 2.974 2.883 2.883 10,323,760 -0.05(-1.54%)
Jul 19, 2022 2.919 2.983 2.879 2.929 11,274,838 +0.05(+1.57%)
Jul 18, 2022 2.910 2.974 2.874 2.883 11,331,768 +0.01(+0.31%)
Jul 15, 2022 2.910 2.911 2.811 2.874 11,683,948 -0.01(-0.31%)
Jul 14, 2022 2.901 2.929 2.802 2.883 21,735,322 -0.13(-4.20%)
Jul 13, 2022 2.883 3.064 2.856 3.010 19,434,982 +0.11(+3.74%)
Jul 12, 2022 2.992 2.992 2.883 2.901 14,040,139 -0.07(-2.43%)
Jul 11, 2022 3.010 3.051 2.965 2.974 9,746,344 -0.04(-1.20%)
Jul 08, 2022 3.073 3.082 2.983 3.010 16,258,790 -0.06(-2.06%)
Jul 07, 2022 3.046 3.127 3.037 3.073 13,573,384 +0.05(+1.80%)
Jul 06, 2022 2.938 3.019 2.856 3.019 23,919,764 +0.08(+2.77%)
Jul 05, 2022 3.100 3.105 2.865 2.938 19,336,470 -0.23(-7.14%)
Jul 01, 2022 3.037 3.177 2.987 3.164 14,312,520 +0.10(+3.25%)
Jun 30, 2022 3.154 3.173 3.055 3.064 13,243,115 -0.11(-3.42%)
Jun 29, 2022 3.272 3.272 3.123 3.173 11,502,567 -0.04(-1.13%)
Jun 28, 2022 3.335 3.335 3.204 3.209 14,570,920 -0.10(-3.01%)
Jun 27, 2022 3.299 3.335 3.236 3.308 12,561,164 +0.05(+1.39%)
Jun 24, 2022 3.182 3.272 3.123 3.263 12,291,080 +0.10(+3.14%)
Jun 23, 2022 3.290 3.326 3.118 3.164 13,603,644 -0.13(-3.85%)
Jun 22, 2022 3.335 3.403 3.267 3.290 15,742,786 -0.05(-1.35%)
Jun 21, 2022 3.290 3.380 3.245 3.335 9,683,223 +0.05(+1.37%)
Jun 17, 2022 3.371 3.371 3.263 3.290 19,253,718 -0.04(-1.09%)
Jun 16, 2022 3.299 3.371 3.192 3.326 21,318,388 -0.03(-0.80%)
Jun 15, 2022 3.425 3.451 3.264 3.353 25,418,736 +0.00(+0.00%)
Jun 14, 2022 3.442 3.460 3.308 3.353 17,801,096 -0.07(-2.09%)
Jun 13, 2022 3.586 3.594 3.416 3.425 21,475,596 -0.28(-7.49%)
Jun 10, 2022 3.505 3.773 3.429 3.702 23,688,152 +0.17(+4.81%)
Jun 09, 2022 3.666 3.675 3.523 3.532 9,523,227 -0.18(-4.82%)
Jun 08, 2022 3.657 3.729 3.630 3.711 9,107,939 +0.03(+0.73%)
Jun 07, 2022 3.648 3.729 3.639 3.684 10,154,244 -0.01(-0.24%)
Jun 06, 2022 3.773 3.773 3.639 3.693 12,511,196 -0.01(-0.24%)
Jun 03, 2022 3.773 3.840 3.693 3.702 12,144,283 -0.13(-3.50%)
Jun 02, 2022 3.639 3.872 3.639 3.836 14,748,884 +0.24(+6.72%)
Jun 01, 2022 3.594 3.630 3.505 3.594 15,216,050 +0.06(+1.77%)
May 31, 2022 3.630 3.670 3.518 3.532 17,143,516 -0.10(-2.71%)
May 27, 2022 3.684 3.720 3.579 3.630 13,782,026 -0.03(-0.73%)
May 26, 2022 3.657 3.746 3.621 3.657 11,261,756 -0.05(-1.45%)
May 25, 2022 3.720 3.746 3.644 3.711 15,349,113 -0.06(-1.66%)
May 24, 2022 3.720 3.818 3.662 3.773 13,218,529 +0.04(+1.20%)
May 23, 2022 3.755 3.787 3.679 3.729 7,778,110 +0.04(+1.21%)
May 20, 2022 3.720 3.738 3.639 3.684 14,402,404 -0.04(-1.20%)
May 19, 2022 3.603 3.782 3.599 3.729 18,153,264 +0.21(+5.84%)
May 18, 2022 3.577 3.629 3.492 3.523 11,183,735 -0.09(-2.48%)
May 17, 2022 3.693 3.706 3.572 3.612 11,896,335 -0.01(-0.25%)
May 16, 2022 3.541 3.630 3.532 3.621 13,367,121 +0.06(+1.76%)
May 13, 2022 3.425 3.603 3.389 3.559 15,440,350 +0.15(+4.46%)
May 12, 2022 3.478 3.541 3.344 3.407 21,464,646 -0.26(-7.07%)
May 11, 2022 3.630 3.742 3.612 3.666 17,228,560 +0.11(+3.02%)
May 10, 2022 3.684 3.702 3.491 3.559 17,867,828 -0.04(-1.24%)
May 09, 2022 3.746 3.778 3.594 3.603 16,521,052 -0.25(-6.50%)
May 06, 2022 3.863 3.943 3.809 3.854 14,052,433 -0.03(-0.69%)
May 05, 2022 4.024 4.068 3.827 3.881 15,158,477 -0.13(-3.13%)
May 04, 2022 3.854 4.015 3.845 4.006 18,393,600 +0.15(+3.94%)
May 03, 2022 3.764 3.898 3.764 3.854 13,637,164 +0.09(+2.38%)
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.