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 )

2.620 +0.040 (+1.55%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 28, 2023 4.030 4.030 3.920 3.940 6,734,527 -0.07(-1.75%)
Apr 27, 2023 3.950 4.040 3.860 4.010 10,431,322 +0.03(+0.75%)
Apr 26, 2023 4.080 4.080 3.970 3.980 13,532,899 -0.04(-1.00%)
Apr 25, 2023 4.120 4.120 4.000 4.020 9,098,990 -0.11(-2.66%)
Apr 24, 2023 4.120 4.150 4.070 4.130 4,180,535 +0.03(+0.73%)
Apr 21, 2023 4.060 4.140 4.030 4.100 10,845,519 -0.02(-0.49%)
Apr 20, 2023 4.090 4.170 4.035 4.120 6,826,067 +0.06(+1.48%)
Apr 19, 2023 4.050 4.130 4.000 4.060 11,283,239 -0.09(-2.17%)
Apr 18, 2023 4.230 4.280 4.130 4.150 9,201,276 -0.06(-1.43%)
Apr 17, 2023 4.250 4.260 4.165 4.210 7,616,672 -0.08(-1.86%)
Apr 14, 2023 4.300 4.320 4.190 4.290 10,402,712 -0.06(-1.38%)
Apr 13, 2023 4.400 4.400 4.290 4.350 11,940,633 +0.10(+2.35%)
Apr 12, 2023 4.270 4.330 4.210 4.250 9,263,326 +0.01(+0.24%)
Apr 11, 2023 4.210 4.260 4.180 4.240 8,841,425 +0.07(+1.68%)
Apr 10, 2023 4.130 4.190 4.090 4.170 8,973,096 -0.01(-0.24%)
Apr 06, 2023 4.150 4.190 4.080 4.180 6,084,388 +0.01(+0.24%)
Apr 05, 2023 4.190 4.220 4.100 4.170 11,733,124 +0.00(+0.00%)
Apr 04, 2023 4.010 4.175 3.990 4.170 11,757,367 +0.16(+3.99%)
Apr 03, 2023 3.950 4.030 3.910 4.010 11,030,995 +0.07(+1.78%)
Mar 31, 2023 4.000 4.010 3.930 3.940 11,371,517 -0.07(-1.75%)
Mar 30, 2023 4.010 4.020 3.960 4.010 11,106,152 +0.04(+1.01%)
Mar 29, 2023 3.990 4.020 3.950 3.970 7,285,231 -0.04(-1.00%)
Mar 28, 2023 3.890 4.020 3.870 4.010 8,720,592 +0.12(+3.08%)
Mar 27, 2023 3.720 3.900 3.700 3.890 10,129,317 +0.10(+2.64%)
Mar 24, 2023 3.780 3.830 3.720 3.790 10,988,199 +0.04(+1.07%)
Mar 23, 2023 3.660 3.790 3.645 3.750 9,438,171 +0.14(+3.88%)
Mar 22, 2023 3.600 3.710 3.570 3.610 10,969,567 +0.02(+0.56%)
Mar 21, 2023 3.690 3.690 3.560 3.590 10,567,658 -0.14(-3.75%)
Mar 20, 2023 3.720 3.730 3.660 3.730 10,052,384 +0.07(+1.91%)
Mar 17, 2023 3.550 3.690 3.520 3.660 29,426,796 +0.12(+3.39%)
Mar 16, 2023 3.510 3.550 3.410 3.540 10,864,839 +0.04(+1.14%)
Mar 15, 2023 3.550 3.600 3.480 3.500 15,107,294 -0.03(-0.85%)
Mar 14, 2023 3.480 3.530 3.440 3.530 7,995,343 +0.03(+0.86%)
Mar 13, 2023 3.490 3.540 3.430 3.500 14,461,364 +0.16(+4.79%)
Mar 10, 2023 3.340 3.400 3.300 3.340 8,887,872 +0.07(+2.14%)
Mar 09, 2023 3.330 3.360 3.260 3.270 6,419,691 -0.03(-0.91%)
Mar 08, 2023 3.340 3.385 3.280 3.300 7,163,730 -0.02(-0.60%)
Mar 07, 2023 3.420 3.420 3.300 3.320 7,391,821 -0.17(-4.87%)
Mar 06, 2023 3.570 3.570 3.470 3.490 7,930,647 -0.09(-2.51%)
Mar 03, 2023 3.630 3.630 3.530 3.580 6,144,959 +0.00(+0.00%)
Mar 02, 2023 3.570 3.580 3.500 3.580 8,886,317 -0.02(-0.56%)
Mar 01, 2023 3.450 3.620 3.440 3.600 14,210,645 +0.21(+6.19%)
Feb 28, 2023 3.390 3.450 3.350 3.390 8,871,924 +0.00(+0.00%)
Feb 27, 2023 3.330 3.410 3.330 3.390 6,123,536 +0.07(+2.11%)
Feb 24, 2023 3.210 3.340 3.180 3.320 9,717,362 +0.08(+2.47%)
Feb 23, 2023 3.290 3.300 3.220 3.240 8,416,495 -0.02(-0.61%)
Feb 22, 2023 3.290 3.290 3.220 3.260 9,388,226 -0.01(-0.31%)
Feb 21, 2023 3.320 3.320 3.240 3.270 7,280,284 -0.05(-1.51%)
Feb 17, 2023 3.340 3.340 3.260 3.320 8,164,842 -0.03(-0.90%)
Feb 16, 2023 3.350 3.400 3.310 3.350 11,479,389 -0.04(-1.18%)
Feb 15, 2023 3.370 3.390 3.310 3.390 9,847,708 -0.04(-1.17%)
Feb 14, 2023 3.440 3.440 3.330 3.430 17,539,764 -0.01(-0.29%)
Feb 13, 2023 3.460 3.547 3.370 3.440 23,601,460 -0.18(-4.97%)
Feb 10, 2023 3.660 3.660 3.580 3.620 6,910,805 -0.01(-0.28%)
Feb 09, 2023 3.840 3.870 3.630 3.630 8,421,558 -0.17(-4.47%)
Feb 08, 2023 3.810 3.860 3.772 3.800 5,164,206 +0.01(+0.26%)
Feb 07, 2023 3.780 3.850 3.740 3.790 7,183,779 +0.04(+1.07%)
Feb 06, 2023 3.760 3.815 3.740 3.750 7,866,169 -0.04(-1.06%)
Feb 03, 2023 3.810 3.845 3.760 3.790 8,766,369 -0.11(-2.82%)
Feb 02, 2023 4.100 4.100 3.870 3.900 10,432,030 -0.17(-4.18%)
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.