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: 8:00 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 (%)
Mar 31, 2021 3.612 3.758 3.612 3.707 8,406,785 +0.08(+2.13%)
Mar 30, 2021 3.784 3.801 3.578 3.629 13,593,284 -0.28(-7.05%)
Mar 29, 2021 3.896 3.930 3.810 3.905 5,659,188 -0.02(-0.44%)
Mar 26, 2021 3.879 3.939 3.853 3.922 4,758,516 +0.06(+1.56%)
Mar 25, 2021 3.879 3.905 3.810 3.862 6,027,290 -0.01(-0.22%)
Mar 24, 2021 3.930 3.948 3.862 3.870 5,816,714 -0.06(-1.53%)
Mar 23, 2021 4.008 4.016 3.879 3.930 7,588,328 -0.09(-2.35%)
Mar 22, 2021 4.016 4.068 3.982 4.025 4,422,733 +0.00(+0.00%)
Mar 19, 2021 3.999 4.051 3.931 4.025 13,604,433 +0.06(+1.52%)
Mar 18, 2021 4.094 4.094 3.956 3.965 8,642,527 -0.18(-4.36%)
Mar 17, 2021 3.913 4.188 3.844 4.145 10,680,244 +0.22(+5.47%)
Mar 16, 2021 4.016 4.016 3.879 3.930 6,423,546 -0.04(-1.08%)
Mar 15, 2021 3.922 3.999 3.913 3.973 6,202,863 +0.09(+2.44%)
Mar 12, 2021 3.879 3.922 3.810 3.879 6,614,670 -0.04(-1.10%)
Mar 11, 2021 3.922 3.956 3.827 3.922 7,471,413 +0.06(+1.56%)
Mar 10, 2021 3.939 3.939 3.793 3.862 8,225,169 -0.02(-0.44%)
Mar 09, 2021 3.956 4.042 3.827 3.879 8,960,242 +0.09(+2.50%)
Mar 08, 2021 3.887 3.896 3.758 3.784 7,371,787 -0.09(-2.44%)
Mar 05, 2021 3.922 3.922 3.795 3.879 8,616,861 +0.02(+0.45%)
Mar 04, 2021 3.759 3.913 3.691 3.862 13,779,093 +0.12(+3.19%)
Mar 03, 2021 3.828 3.828 3.649 3.742 11,968,388 -0.13(-3.30%)
Mar 02, 2021 3.776 3.896 3.751 3.870 10,540,282 +0.14(+3.89%)
Mar 01, 2021 3.836 3.870 3.700 3.725 13,978,420 +0.00(+0.00%)
Feb 26, 2021 3.913 3.913 3.700 3.725 17,401,446 -0.21(-5.41%)
Feb 25, 2021 4.092 4.169 3.930 3.938 10,864,689 -0.23(-5.52%)
Feb 24, 2021 4.117 4.194 4.007 4.169 9,659,028 +0.05(+1.24%)
Feb 23, 2021 4.262 4.296 4.083 4.117 13,414,164 -0.20(-4.73%)
Feb 22, 2021 4.092 4.331 4.075 4.322 14,234,383 +0.26(+6.51%)
Feb 19, 2021 4.117 4.132 4.007 4.058 8,031,662 -0.02(-0.42%)
Feb 18, 2021 4.143 4.194 4.049 4.075 7,349,634 -0.05(-1.24%)
Feb 17, 2021 4.220 4.228 4.109 4.126 11,594,434 -0.10(-2.42%)
Feb 16, 2021 4.296 4.356 4.228 4.228 9,160,558 -0.07(-1.59%)
Feb 12, 2021 4.237 4.369 4.203 4.296 8,481,183 +0.06(+1.41%)
Feb 11, 2021 4.305 4.356 4.237 4.237 6,491,788 -0.07(-1.58%)
Feb 10, 2021 4.331 4.348 4.237 4.305 7,125,017 +0.00(+0.00%)
Feb 09, 2021 4.373 4.399 4.271 4.305 6,860,475 -0.06(-1.37%)
Feb 08, 2021 4.339 4.382 4.313 4.365 7,857,096 +0.07(+1.59%)
Feb 05, 2021 4.262 4.313 4.221 4.296 7,342,952 +0.05(+1.20%)
Feb 04, 2021 4.245 4.254 4.143 4.245 9,669,177 -0.09(-2.16%)
Feb 03, 2021 4.271 4.348 4.220 4.339 7,736,552 +0.11(+2.62%)
Feb 02, 2021 4.228 4.262 4.126 4.228 11,689,763 -0.03(-0.60%)
Feb 01, 2021 4.348 4.348 4.203 4.254 11,094,751 +0.03(+0.81%)
Jan 29, 2021 4.322 4.371 4.194 4.220 9,598,298 -0.01(-0.20%)
Jan 28, 2021 4.271 4.365 4.134 4.228 12,684,569 +0.04(+1.02%)
Jan 27, 2021 4.305 4.313 4.169 4.186 9,614,905 -0.14(-3.35%)
Jan 26, 2021 4.313 4.373 4.271 4.331 6,685,577 +0.01(+0.20%)
Jan 25, 2021 4.339 4.390 4.254 4.322 9,993,595 +0.02(+0.40%)
Jan 22, 2021 4.313 4.373 4.237 4.305 7,019,067 -0.10(-2.32%)
Jan 21, 2021 4.416 4.433 4.296 4.407 6,690,400 +0.02(+0.39%)
Jan 20, 2021 4.348 4.399 4.305 4.390 9,292,886 +0.09(+2.18%)
Jan 19, 2021 4.365 4.373 4.271 4.296 12,016,430 +0.00(+0.00%)
Jan 15, 2021 4.433 4.433 4.279 4.296 9,664,811 -0.14(-3.08%)
Jan 14, 2021 4.433 4.458 4.373 4.433 9,387,480 +0.03(+0.58%)
Jan 13, 2021 4.399 4.518 4.390 4.407 8,531,157 +0.02(+0.39%)
Jan 12, 2021 4.518 4.527 4.331 4.390 17,183,248 -0.10(-2.28%)
Jan 11, 2021 4.603 4.612 4.484 4.492 7,736,720 -0.12(-2.59%)
Jan 08, 2021 4.816 4.825 4.527 4.612 16,198,227 -0.29(-5.91%)
Jan 07, 2021 5.012 5.055 4.876 4.902 8,881,126 -0.14(-2.71%)
Jan 06, 2021 5.098 5.098 4.919 5.038 10,610,635 -0.09(-1.83%)
Jan 05, 2021 5.115 5.149 4.995 5.132 10,615,919 +0.09(+1.69%)
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.