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 )

2.660 +0.020 (+0.76%)
Official Closing Price Updated: 8:00 PM EDT, Apr 17, 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 (%)
Apr 17, 2024 2.670 2.755 2.630 2.660 13,818,842 +0.02(+0.76%)
Apr 16, 2024 2.660 2.690 2.600 2.640 19,894,806 -0.07(-2.58%)
Apr 15, 2024 2.920 2.920 2.690 2.710 24,806,932 -0.18(-6.23%)
Apr 12, 2024 2.960 3.070 2.880 2.890 27,980,596 -0.01(-0.34%)
Apr 11, 2024 2.870 2.900 2.820 2.900 9,301,247 +0.06(+2.11%)
Apr 10, 2024 2.860 2.920 2.810 2.840 17,020,120 -0.08(-2.74%)
Apr 09, 2024 2.920 2.960 2.880 2.920 15,797,646 +0.06(+2.10%)
Apr 08, 2024 2.900 2.940 2.800 2.860 14,578,182 +0.00(+0.00%)
Apr 05, 2024 2.740 2.860 2.710 2.860 21,557,670 +0.12(+4.38%)
Apr 04, 2024 2.820 2.820 2.730 2.740 20,452,420 -0.08(-2.84%)
Apr 03, 2024 2.700 2.830 2.640 2.820 36,786,524 +0.12(+4.44%)
Apr 02, 2024 2.660 2.700 2.620 2.700 16,288,168 +0.06(+2.27%)
Apr 01, 2024 2.690 2.700 2.620 2.640 14,894,902 +0.03(+1.15%)
Mar 28, 2024 2.560 2.630 2.615 2.610 13,153,385 +0.07(+2.76%)
Mar 27, 2024 2.520 2.550 2.510 2.540 11,258,405 +0.03(+1.20%)
Mar 26, 2024 2.570 2.580 2.510 2.510 5,274,176 -0.04(-1.57%)
Mar 25, 2024 2.510 2.590 2.510 2.550 4,882,625 +0.06(+2.41%)
Mar 22, 2024 2.510 2.540 2.490 2.490 4,478,501 -0.02(-0.80%)
Mar 21, 2024 2.620 2.690 2.510 2.510 16,540,729 -0.06(-2.33%)
Mar 20, 2024 2.470 2.590 2.455 2.570 11,021,523 +0.08(+3.21%)
Mar 19, 2024 2.550 2.550 2.480 2.490 7,247,358 -0.08(-3.11%)
Mar 18, 2024 2.630 2.638 2.550 2.570 9,073,238 -0.05(-1.91%)
Mar 15, 2024 2.580 2.620 2.530 2.620 54,224,776 +0.06(+2.34%)
Mar 14, 2024 2.640 2.640 2.540 2.560 14,646,524 -0.10(-3.76%)
Mar 13, 2024 2.580 2.670 2.580 2.660 11,487,478 +0.09(+3.50%)
Mar 12, 2024 2.650 2.650 2.550 2.570 14,673,585 -0.11(-4.10%)
Mar 11, 2024 2.630 2.700 2.600 2.680 15,512,562 +0.05(+1.90%)
Mar 08, 2024 2.690 2.709 2.630 2.630 11,359,880 -0.04(-1.50%)
Mar 07, 2024 2.720 2.730 2.650 2.670 9,320,763 -0.01(-0.37%)
Mar 06, 2024 2.640 2.680 2.610 2.680 11,383,738 +0.04(+1.52%)
Mar 05, 2024 2.720 2.720 2.630 2.640 12,406,970 -0.01(-0.38%)
Mar 04, 2024 2.600 2.680 2.580 2.650 12,452,298 +0.09(+3.52%)
Mar 01, 2024 2.410 2.560 2.370 2.560 16,099,145 +0.16(+6.67%)
Feb 29, 2024 2.410 2.415 2.370 2.400 9,729,332 +0.06(+2.56%)
Feb 28, 2024 2.400 2.415 2.340 2.340 9,764,644 -0.06(-2.50%)
Feb 27, 2024 2.440 2.450 2.400 2.400 5,797,683 -0.03(-1.23%)
Feb 26, 2024 2.480 2.490 2.420 2.430 6,347,621 -0.06(-2.41%)
Feb 23, 2024 2.470 2.500 2.450 2.490 7,800,654 +0.04(+1.63%)
Feb 22, 2024 2.520 2.530 2.450 2.450 6,901,561 -0.07(-2.78%)
Feb 21, 2024 2.530 2.530 2.500 2.520 4,418,082 +0.00(+0.00%)
Feb 20, 2024 2.570 2.570 2.510 2.520 6,086,434 +0.00(+0.00%)
Feb 16, 2024 2.510 2.540 2.485 2.520 9,239,205 -0.02(-0.79%)
Feb 15, 2024 2.490 2.580 2.490 2.540 9,296,538 +0.09(+3.67%)
Feb 14, 2024 2.490 2.510 2.430 2.450 15,431,430 -0.04(-1.61%)
Feb 13, 2024 2.600 2.610 2.460 2.490 14,249,273 -0.15(-5.68%)
Feb 12, 2024 2.630 2.655 2.610 2.640 5,661,206 +0.01(+0.38%)
Feb 09, 2024 2.650 2.655 2.590 2.630 7,920,653 -0.03(-1.13%)
Feb 08, 2024 2.660 2.670 2.640 2.660 6,702,690 -0.03(-1.12%)
Feb 07, 2024 2.660 2.710 2.650 2.690 7,517,815 +0.00(+0.00%)
Feb 06, 2024 2.720 2.730 2.680 2.690 6,260,862 -0.03(-1.10%)
Feb 05, 2024 2.770 2.770 2.680 2.720 8,030,481 -0.05(-1.81%)
Feb 02, 2024 2.760 2.780 2.740 2.770 8,199,971 -0.07(-2.46%)
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.