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 )

2.580 -0.050 (-1.90%)
Streaming Delayed Price Updated: 10:54 AM EDT, Apr 30, 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 31, 2014 2.650 2.670 2.580 2.590 734,963 -0.09(-3.36%)
Jul 30, 2014 2.730 2.730 2.640 2.680 732,743 -0.06(-2.19%)
Jul 29, 2014 2.800 2.800 2.710 2.740 1,278,822 -0.04(-1.44%)
Jul 28, 2014 2.750 2.790 2.735 2.780 1,222,325 -0.01(-0.36%)
Jul 25, 2014 2.660 2.790 2.620 2.790 1,797,400 +0.16(+6.08%)
Jul 24, 2014 2.650 2.650 2.570 2.630 1,093,522 -0.04(-1.50%)
Jul 23, 2014 2.700 2.710 2.660 2.670 770,354 -0.01(-0.37%)
Jul 22, 2014 2.700 2.720 2.660 2.680 538,918 -0.03(-1.11%)
Jul 21, 2014 2.780 2.780 2.685 2.710 517,082 -0.04(-1.45%)
Jul 18, 2014 2.760 2.760 2.710 2.750 1,092,040 -0.02(-0.72%)
Jul 17, 2014 2.750 2.810 2.700 2.770 1,642,754 +0.07(+2.59%)
Jul 16, 2014 2.710 2.750 2.690 2.700 1,206,783 -0.01(-0.37%)
Jul 15, 2014 2.850 2.860 2.710 2.710 1,387,607 -0.13(-4.58%)
Jul 14, 2014 2.810 2.850 2.780 2.840 1,218,203 -0.04(-1.39%)
Jul 11, 2014 2.850 2.890 2.820 2.880 597,656 +0.06(+2.13%)
Jul 10, 2014 2.950 2.970 2.810 2.820 1,500,117 -0.08(-2.76%)
Jul 09, 2014 2.840 2.910 2.820 2.900 1,782,885 +0.12(+4.32%)
Jul 08, 2014 2.790 2.820 2.750 2.780 2,005,127 -0.01(-0.36%)
Jul 07, 2014 2.850 2.860 2.770 2.790 1,269,838 -0.06(-2.11%)
Jul 03, 2014 2.860 2.850 2.850 2.850 829,500 -0.05(-1.72%)
Jul 02, 2014 2.940 2.970 2.885 2.900 1,965,758 -0.02(-0.68%)
Jul 01, 2014 2.950 2.960 2.890 2.920 1,163,682 +0.00(+0.00%)
Jun 30, 2014 2.840 2.940 2.820 2.920 1,059,943 +0.06(+2.10%)
Jun 27, 2014 2.870 2.920 2.805 2.860 994,126 -0.04(-1.38%)
Jun 26, 2014 2.840 2.910 2.830 2.900 814,394 +0.03(+1.05%)
Jun 25, 2014 2.830 2.930 2.810 2.870 1,212,737 +0.03(+1.06%)
Jun 24, 2014 2.940 3.030 2.825 2.840 1,872,885 -0.08(-2.74%)
Jun 23, 2014 2.920 2.940 2.860 2.920 1,669,676 +0.05(+1.74%)
Jun 20, 2014 2.790 2.890 2.790 2.870 2,624,193 +0.02(+0.70%)
Jun 19, 2014 2.740 2.890 2.740 2.850 3,537,884 +0.20(+7.55%)
Jun 18, 2014 2.545 2.670 2.520 2.650 2,237,142 +0.12(+4.74%)
Jun 17, 2014 2.510 2.580 2.495 2.530 1,548,825 -0.01(-0.39%)
Jun 16, 2014 2.620 2.620 2.540 2.540 1,305,303 -0.06(-2.31%)
Jun 13, 2014 2.670 2.690 2.560 2.600 1,514,468 -0.07(-2.62%)
Jun 12, 2014 2.530 2.730 2.510 2.670 3,984,942 +0.16(+6.37%)
Jun 11, 2014 2.370 2.510 2.340 2.510 1,724,568 +0.16(+6.81%)
Jun 10, 2014 2.320 2.370 2.310 2.350 1,303,594 +0.06(+2.62%)
Jun 06, 2014 2.330 2.330 2.261 2.290 1,160,072 -0.01(-0.43%)
Jun 05, 2014 2.350 2.350 2.250 2.300 2,098,355 -0.02(-0.86%)
Jun 04, 2014 2.360 2.380 2.290 2.320 1,602,191 -0.02(-0.85%)
Jun 03, 2014 2.280 2.340 2.184 2.340 4,936,068 -0.06(-2.50%)
Jun 02, 2014 2.420 2.420 2.380 2.400 660,088 -0.02(-0.83%)
May 30, 2014 2.410 2.470 2.370 2.420 1,899,836 -0.03(-1.22%)
May 29, 2014 2.460 2.490 2.390 2.450 1,642,225 -0.05(-2.00%)
May 28, 2014 2.560 2.580 2.450 2.500 6,623,769 -0.02(-0.79%)
May 27, 2014 2.700 2.700 2.520 2.520 2,648,285 -0.22(-8.03%)
May 23, 2014 2.750 2.740 2.740 2.740 800,000 -0.01(-0.36%)
May 22, 2014 2.810 2.810 2.750 2.750 251,824 -0.01(-0.36%)
May 21, 2014 2.700 2.780 2.690 2.760 1,672,281 +0.05(+1.85%)
May 20, 2014 2.670 2.730 2.640 2.710 4,031,556 +0.06(+2.26%)
May 19, 2014 2.680 2.770 2.620 2.650 427,090 +0.02(+0.76%)
May 16, 2014 2.710 2.740 2.630 2.630 1,087,034 -0.13(-4.71%)
May 15, 2014 2.810 2.820 2.725 2.760 1,153,196 -0.09(-3.16%)
May 14, 2014 2.800 2.880 2.800 2.850 1,348,716 +0.09(+3.26%)
May 13, 2014 2.780 2.830 2.760 2.760 587,657 -0.04(-1.43%)
May 12, 2014 2.800 2.840 2.770 2.800 1,225,814 +0.04(+1.45%)
May 09, 2014 2.850 2.850 2.730 2.760 1,043,236 -0.08(-2.82%)
May 08, 2014 2.800 2.840 2.780 2.840 938,383 +0.07(+2.53%)
May 07, 2014 2.830 2.840 2.760 2.770 1,021,842 -0.05(-1.77%)
May 06, 2014 2.850 2.890 2.820 2.820 424,601 -0.04(-1.40%)
May 05, 2014 2.900 2.920 2.840 2.860 662,608 +0.02(+0.70%)
May 02, 2014 2.840 2.900 2.810 2.840 857,228 +0.00(+0.00%)
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.