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:

B2Gold Corp (NY: BTG )

2.900 +0.090 (+3.20%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2024 2.840 2.910 2.810 2.900 11,913,896 +0.09(+3.20%)
May 16, 2024 2.820 2.830 2.770 2.810 8,478,255 -0.01(-0.35%)
May 15, 2024 2.820 2.850 2.780 2.820 10,409,334 +0.02(+0.71%)
May 14, 2024 2.750 2.810 2.730 2.800 9,091,187 +0.05(+1.82%)
May 13, 2024 2.760 2.790 2.710 2.750 5,532,005 -0.02(-0.72%)
May 10, 2024 2.810 2.840 2.760 2.770 8,085,177 +0.00(+0.00%)
May 09, 2024 2.650 2.790 2.640 2.770 13,704,225 +0.15(+5.73%)
May 08, 2024 2.560 2.640 2.500 2.620 11,077,966 +0.08(+3.15%)
May 07, 2024 2.540 2.590 2.540 2.540 7,934,628 +0.00(+0.00%)
May 06, 2024 2.530 2.570 2.520 2.540 6,097,118 +0.06(+2.42%)
May 03, 2024 2.560 2.560 2.470 2.480 10,780,739 -0.04(-1.59%)
May 02, 2024 2.530 2.545 2.500 2.520 9,508,129 -0.02(-0.79%)
May 01, 2024 2.580 2.610 2.520 2.540 8,409,016 -0.01(-0.39%)
Apr 30, 2024 2.590 2.595 2.530 2.550 9,472,816 -0.08(-3.04%)
Apr 29, 2024 2.650 2.680 2.610 2.630 7,251,505 +0.01(+0.38%)
Apr 26, 2024 2.620 2.650 2.590 2.620 10,002,390 +0.04(+1.55%)
Apr 25, 2024 2.530 2.590 2.500 2.580 11,187,303 +0.05(+1.98%)
Apr 24, 2024 2.560 2.590 2.520 2.530 9,443,911 -0.03(-1.17%)
Apr 23, 2024 2.520 2.580 2.490 2.560 11,325,195 +0.05(+1.99%)
Apr 22, 2024 2.530 2.600 2.490 2.510 17,594,852 -0.09(-3.46%)
Apr 19, 2024 2.630 2.650 2.590 2.600 16,222,789 -0.01(-0.38%)
Apr 18, 2024 2.690 2.720 2.600 2.610 10,990,873 -0.05(-1.88%)
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%)
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.
 
 
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.