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, 2023 3.745 3.754 3.679 3.689 12,146,321 -0.07(-1.75%)
Mar 30, 2023 3.754 3.764 3.707 3.754 11,862,875 +0.04(+1.01%)
Mar 29, 2023 3.735 3.764 3.698 3.717 7,781,614 -0.04(-1.00%)
Mar 28, 2023 3.642 3.764 3.623 3.754 9,314,774 +0.11(+3.08%)
Mar 27, 2023 3.483 3.651 3.464 3.642 10,819,483 +0.09(+2.64%)
Mar 24, 2023 3.539 3.586 3.483 3.548 11,736,885 +0.04(+1.07%)
Mar 23, 2023 3.427 3.548 3.412 3.511 10,081,245 +0.13(+3.88%)
Mar 22, 2023 3.370 3.473 3.342 3.380 11,716,984 +0.02(+0.56%)
Mar 21, 2023 3.455 3.455 3.333 3.361 11,287,691 -0.13(-3.75%)
Mar 20, 2023 3.483 3.492 3.427 3.492 10,737,308 +0.07(+1.91%)
Mar 17, 2023 3.324 3.455 3.295 3.427 31,431,806 +0.11(+3.39%)
Mar 16, 2023 3.286 3.324 3.192 3.314 11,605,120 +0.04(+1.14%)
Mar 15, 2023 3.324 3.370 3.258 3.277 16,136,637 -0.03(-0.85%)
Mar 14, 2023 3.258 3.305 3.221 3.305 8,540,110 +0.03(+0.86%)
Mar 13, 2023 3.267 3.314 3.211 3.277 15,446,696 +0.15(+4.79%)
Mar 10, 2023 3.127 3.183 3.090 3.127 9,493,452 +0.07(+2.14%)
Mar 09, 2023 3.118 3.146 3.052 3.061 6,857,100 -0.03(-0.91%)
Mar 08, 2023 3.127 3.169 3.071 3.090 7,651,834 -0.02(-0.60%)
Mar 07, 2023 3.202 3.202 3.090 3.108 7,895,466 -0.12(-3.77%)
Mar 06, 2023 3.304 3.304 3.211 3.230 8,569,219 -0.08(-2.51%)
Mar 03, 2023 3.360 3.360 3.267 3.313 6,639,748 +0.00(+0.00%)
Mar 02, 2023 3.304 3.313 3.239 3.313 9,601,839 -0.02(-0.56%)
Mar 01, 2023 3.193 3.350 3.184 3.332 15,354,880 +0.19(+6.19%)
Feb 28, 2023 3.137 3.193 3.100 3.137 9,586,287 +0.00(+0.00%)
Feb 27, 2023 3.082 3.156 3.082 3.137 6,616,600 +0.06(+2.11%)
Feb 24, 2023 2.971 3.091 2.943 3.073 10,499,799 +0.07(+2.47%)
Feb 23, 2023 3.045 3.054 2.980 2.999 9,094,187 -0.02(-0.61%)
Feb 22, 2023 3.045 3.045 2.980 3.017 10,144,162 -0.01(-0.31%)
Feb 21, 2023 3.073 3.073 2.999 3.026 7,866,489 -0.05(-1.51%)
Feb 17, 2023 3.091 3.091 3.017 3.073 8,822,271 -0.03(-0.90%)
Feb 16, 2023 3.100 3.147 3.063 3.100 12,403,704 -0.04(-1.18%)
Feb 15, 2023 3.119 3.137 3.063 3.137 10,640,641 -0.04(-1.17%)
Feb 14, 2023 3.184 3.184 3.082 3.174 18,952,058 -0.01(-0.29%)
Feb 13, 2023 3.202 3.283 3.119 3.184 25,501,838 -0.17(-4.97%)
Feb 10, 2023 3.387 3.387 3.313 3.350 7,467,260 -0.01(-0.28%)
Feb 09, 2023 3.554 3.582 3.360 3.360 9,099,658 -0.16(-4.47%)
Feb 08, 2023 3.526 3.572 3.491 3.517 5,580,025 +0.01(+0.26%)
Feb 07, 2023 3.498 3.563 3.461 3.508 7,762,213 +0.04(+1.07%)
Feb 06, 2023 3.480 3.531 3.461 3.471 8,499,549 -0.04(-1.06%)
Feb 03, 2023 3.526 3.558 3.480 3.508 9,472,233 -0.10(-2.82%)
Feb 02, 2023 3.794 3.794 3.582 3.609 11,272,012 -0.16(-4.18%)
Feb 01, 2023 3.665 3.792 3.637 3.767 11,323,260 +0.09(+2.52%)
Jan 31, 2023 3.628 3.683 3.591 3.674 8,695,073 +0.03(+0.76%)
Jan 30, 2023 3.702 3.730 3.637 3.646 13,189,232 -0.08(-2.23%)
Jan 27, 2023 3.804 3.818 3.730 3.730 8,630,188 -0.06(-1.71%)
Jan 26, 2023 3.869 3.869 3.739 3.794 7,930,123 -0.08(-2.15%)
Jan 25, 2023 3.804 3.878 3.794 3.878 8,073,845 +0.05(+1.21%)
Jan 24, 2023 3.785 3.859 3.730 3.831 9,946,625 +0.04(+0.98%)
Jan 23, 2023 3.822 3.822 3.711 3.794 9,559,161 -0.06(-1.44%)
Jan 20, 2023 3.794 3.869 3.753 3.850 7,412,631 +0.03(+0.73%)
Jan 19, 2023 3.720 3.850 3.656 3.822 15,465,035 +0.07(+1.98%)
Jan 18, 2023 3.785 3.808 3.739 3.748 11,917,884 +0.04(+1.00%)
Jan 17, 2023 3.785 3.794 3.693 3.711 8,363,863 -0.16(-4.07%)
Jan 13, 2023 3.739 3.878 3.702 3.869 15,220,660 +0.14(+3.72%)
Jan 12, 2023 3.683 3.730 3.628 3.730 8,156,796 +0.10(+2.81%)
Jan 11, 2023 3.693 3.693 3.600 3.628 11,249,986 +0.00(+0.00%)
Jan 10, 2023 3.572 3.646 3.535 3.628 15,159,861 +0.07(+2.08%)
Jan 09, 2023 3.683 3.683 3.526 3.554 10,551,998 -0.07(-2.04%)
Jan 06, 2023 3.628 3.679 3.554 3.628 10,477,596 +0.06(+1.82%)
Jan 05, 2023 3.526 3.572 3.494 3.563 7,602,913 -0.02(-0.52%)
Jan 04, 2023 3.480 3.600 3.471 3.582 14,292,814 +0.18(+5.16%)
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.