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 )

3.310 +0.050 (+1.53%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 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 (%)
Dec 29, 2023 3.085 3.090 3.027 3.066 10,678,951 -0.03(-0.94%)
Dec 28, 2023 3.172 3.177 3.075 3.095 8,577,744 -0.07(-2.15%)
Dec 27, 2023 3.211 3.221 3.143 3.163 7,451,967 +0.02(+0.62%)
Dec 26, 2023 3.192 3.221 3.124 3.143 3,966,915 -0.02(-0.61%)
Dec 22, 2023 3.182 3.240 3.143 3.163 7,277,368 +0.05(+1.56%)
Dec 21, 2023 3.124 3.163 3.114 3.114 6,452,723 +0.02(+0.63%)
Dec 20, 2023 3.192 3.196 3.075 3.095 8,583,965 -0.09(-2.74%)
Dec 19, 2023 3.143 3.201 3.109 3.182 8,036,723 +0.08(+2.50%)
Dec 18, 2023 3.066 3.121 3.066 3.104 6,964,278 +0.05(+1.59%)
Dec 15, 2023 3.104 3.153 3.056 3.056 16,700,161 -0.06(-1.87%)
Dec 14, 2023 3.133 3.201 3.085 3.114 13,532,050 +0.03(+0.94%)
Dec 13, 2023 2.910 3.085 2.881 3.085 11,047,086 +0.18(+6.35%)
Dec 12, 2023 2.968 2.978 2.901 2.901 9,585,488 -0.07(-2.29%)
Dec 11, 2023 2.978 2.978 2.930 2.968 9,120,777 -0.05(-1.61%)
Dec 08, 2023 3.036 3.041 2.968 3.017 8,076,996 -0.04(-1.27%)
Dec 07, 2023 3.124 3.124 3.027 3.056 7,737,228 -0.04(-1.25%)
Dec 06, 2023 3.153 3.172 3.095 3.095 7,437,424 -0.01(-0.31%)
Dec 05, 2023 3.163 3.172 3.095 3.104 9,723,283 -0.07(-2.14%)
Dec 04, 2023 3.269 3.279 3.153 3.172 12,887,375 -0.14(-4.11%)
Dec 01, 2023 3.250 3.337 3.240 3.308 10,880,446 +0.07(+2.10%)
Nov 30, 2023 3.202 3.259 3.183 3.240 7,580,335 +0.02(+0.60%)
Nov 29, 2023 3.202 3.250 3.173 3.221 8,989,376 +0.04(+1.20%)
Nov 28, 2023 3.010 3.202 3.010 3.183 17,079,414 +0.19(+6.41%)
Nov 27, 2023 3.000 3.010 2.953 2.991 7,997,020 +0.06(+1.96%)
Nov 24, 2023 2.924 2.972 2.914 2.933 3,344,314 +0.02(+0.66%)
Nov 22, 2023 2.895 2.938 2.876 2.914 9,233,321 +0.05(+1.67%)
Nov 21, 2023 2.895 2.943 2.866 2.866 11,650,568 +0.04(+1.36%)
Nov 20, 2023 2.876 2.885 2.828 2.828 6,079,187 -0.08(-2.64%)
Nov 17, 2023 2.933 2.943 2.876 2.905 7,780,427 -0.01(-0.33%)
Nov 16, 2023 2.914 2.981 2.900 2.914 8,626,362 +0.05(+1.67%)
Nov 15, 2023 2.943 2.953 2.866 2.866 7,858,439 -0.06(-1.97%)
Nov 14, 2023 2.885 2.953 2.885 2.924 9,774,657 +0.09(+3.04%)
Nov 13, 2023 2.847 2.871 2.828 2.837 7,545,504 -0.05(-1.66%)
Nov 10, 2023 2.905 2.905 2.857 2.885 6,670,626 -0.03(-0.99%)
Nov 09, 2023 2.972 3.020 2.857 2.914 12,302,195 -0.06(-1.94%)
Nov 08, 2023 3.077 3.096 2.972 2.972 8,022,552 -0.14(-4.62%)
Nov 07, 2023 3.135 3.163 3.053 3.115 7,239,507 -0.08(-2.40%)
Nov 06, 2023 3.202 3.211 3.155 3.192 6,186,731 -0.02(-0.60%)
Nov 03, 2023 3.087 3.231 3.087 3.211 10,898,652 +0.13(+4.36%)
Nov 02, 2023 3.087 3.096 3.029 3.077 9,328,039 +0.01(+0.31%)
Nov 01, 2023 3.087 3.106 3.020 3.068 8,656,272 -0.03(-0.93%)
Oct 31, 2023 3.087 3.154 3.058 3.096 10,544,216 -0.01(-0.31%)
Oct 30, 2023 3.125 3.144 3.068 3.106 10,179,248 -0.01(-0.31%)
Oct 27, 2023 3.029 3.125 3.005 3.115 15,195,380 +0.11(+3.50%)
Oct 26, 2023 3.077 3.077 2.972 3.010 13,688,771 -0.08(-2.48%)
Oct 25, 2023 3.135 3.202 3.077 3.087 8,011,259 -0.07(-2.13%)
Oct 24, 2023 3.163 3.183 3.125 3.154 8,074,335 -0.03(-0.90%)
Oct 23, 2023 3.202 3.211 3.087 3.183 11,572,783 -0.02(-0.60%)
Oct 20, 2023 3.269 3.317 3.192 3.202 11,212,123 -0.06(-1.76%)
Oct 19, 2023 3.192 3.269 3.173 3.259 12,481,250 +0.05(+1.49%)
Oct 18, 2023 3.183 3.250 3.183 3.211 12,922,724 +0.06(+1.82%)
Oct 17, 2023 3.058 3.163 3.039 3.154 13,017,585 +0.09(+2.81%)
Oct 16, 2023 3.039 3.087 3.034 3.068 7,544,481 +0.00(+0.00%)
Oct 13, 2023 3.029 3.087 3.029 3.068 11,967,413 +0.11(+3.56%)
Oct 12, 2023 3.010 3.044 2.933 2.962 7,182,775 -0.04(-1.28%)
Oct 11, 2023 2.962 3.020 2.953 3.000 8,470,777 +0.07(+2.29%)
Oct 10, 2023 2.895 2.943 2.885 2.933 6,441,349 +0.04(+1.32%)
Oct 09, 2023 2.876 2.924 2.847 2.895 6,314,648 +0.09(+3.07%)
Oct 06, 2023 2.732 2.847 2.732 2.809 7,821,364 +0.06(+2.09%)
Oct 05, 2023 2.722 2.761 2.703 2.751 5,687,817 +0.04(+1.41%)
Oct 04, 2023 2.713 2.732 2.686 2.713 5,998,401 -0.01(-0.35%)
Oct 03, 2023 2.684 2.742 2.655 2.722 7,407,936 +0.04(+1.43%)
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.