Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

B2Gold Corp (NY: BTG )

2.770 +0.150 (+5.72%)
Streaming Delayed Price Updated: 2:12 PM EDT, May 9, 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, 2014 2.790 2.820 2.670 2.690 1,422,645 -0.06(-2.18%)
Mar 28, 2014 2.680 2.810 2.630 2.750 1,839,787 +0.05(+1.85%)
Mar 27, 2014 2.620 2.700 2.560 2.700 2,028,573 +0.08(+3.05%)
Mar 26, 2014 2.710 2.750 2.590 2.620 1,567,605 -0.07(-2.60%)
Mar 25, 2014 2.670 2.790 2.640 2.690 1,927,481 +0.06(+2.28%)
Mar 24, 2014 2.740 2.750 2.590 2.630 4,121,872 -0.13(-4.71%)
Mar 21, 2014 2.830 2.860 2.740 2.760 4,372,629 +0.00(+0.00%)
Mar 20, 2014 2.700 2.830 2.670 2.760 2,901,170 +0.04(+1.47%)
Mar 19, 2014 2.860 2.890 2.720 2.720 3,437,330 -0.15(-5.23%)
Mar 18, 2014 2.940 2.960 2.870 2.870 2,284,141 -0.16(-5.28%)
Mar 17, 2014 3.130 3.180 3.010 3.030 2,527,798 -0.07(-2.26%)
Mar 14, 2014 3.280 3.330 3.050 3.100 3,995,832 -0.11(-3.43%)
Mar 13, 2014 3.000 3.220 2.960 3.210 3,467,611 +0.21(+7.00%)
Mar 12, 2014 2.980 3.020 2.940 3.000 1,746,306 +0.06(+2.04%)
Mar 11, 2014 2.980 3.020 2.920 2.940 1,239,412 -0.01(-0.34%)
Mar 10, 2014 3.030 3.040 2.910 2.950 1,779,272 -0.09(-2.96%)
Mar 07, 2014 3.060 3.090 3.000 3.040 2,104,268 -0.09(-2.88%)
Mar 06, 2014 3.090 3.160 3.030 3.130 1,349,083 +0.09(+2.96%)
Mar 05, 2014 2.970 3.050 2.950 3.040 1,625,309 +0.06(+2.01%)
Mar 04, 2014 2.880 2.980 2.860 2.980 1,054,934 +0.04(+1.36%)
Mar 03, 2014 2.930 3.000 2.900 2.940 1,529,055 +0.07(+2.44%)
Feb 28, 2014 2.870 2.910 2.840 2.870 1,618,345 +0.03(+1.06%)
Feb 27, 2014 2.900 2.930 2.840 2.840 1,806,714 -0.07(-2.41%)
Feb 26, 2014 2.860 2.920 2.810 2.910 2,027,532 -0.01(-0.34%)
Feb 25, 2014 2.850 2.930 2.820 2.920 2,299,758 +0.05(+1.74%)
Feb 24, 2014 2.890 2.900 2.860 2.870 1,125,387 -0.02(-0.69%)
Feb 21, 2014 2.900 2.900 2.780 2.890 1,701,751 +0.01(+0.35%)
Feb 20, 2014 2.750 2.880 2.720 2.880 1,975,941 +0.17(+6.27%)
Feb 19, 2014 2.810 2.830 2.670 2.710 2,577,468 -0.11(-3.90%)
Feb 18, 2014 2.780 2.820 2.720 2.820 1,971,865 +0.04(+1.44%)
Feb 14, 2014 2.780 2.780 2.780 2.780 1,486,800 +0.08(+2.96%)
Feb 13, 2014 2.590 2.700 2.530 2.700 2,404,838 +0.13(+5.06%)
Feb 12, 2014 2.680 2.700 2.540 2.570 2,388,042 -0.09(-3.38%)
Feb 11, 2014 2.560 2.685 2.560 2.660 2,988,415 +0.10(+3.91%)
Feb 10, 2014 2.600 2.620 2.530 2.560 1,560,040 +0.01(+0.39%)
Feb 07, 2014 2.500 2.550 2.480 2.550 1,638,664 +0.05(+2.00%)
Feb 06, 2014 2.590 2.600 2.470 2.500 1,219,396 -0.05(-1.96%)
Feb 05, 2014 2.540 2.600 2.510 2.550 1,426,719 +0.06(+2.41%)
Feb 04, 2014 2.420 2.520 2.410 2.490 1,190,322 +0.04(+1.63%)
Feb 03, 2014 2.400 2.500 2.380 2.450 1,461,733 +0.12(+5.15%)
Jan 31, 2014 2.380 2.390 2.300 2.330 1,429,431 -0.02(-0.85%)
Jan 30, 2014 2.350 2.370 2.320 2.350 914,928 -0.06(-2.49%)
Jan 29, 2014 2.390 2.410 2.260 2.410 1,506,927 +0.09(+3.88%)
Jan 28, 2014 2.270 2.320 2.220 2.320 1,510,082 +0.05(+2.20%)
Jan 27, 2014 2.430 2.430 2.250 2.270 1,545,950 -0.17(-6.97%)
Jan 24, 2014 2.500 2.500 2.300 2.440 1,414,580 +0.01(+0.41%)
Jan 23, 2014 2.460 2.480 2.420 2.430 1,405,406 +0.05(+2.10%)
Jan 22, 2014 2.520 2.520 2.360 2.380 2,021,327 -0.10(-4.03%)
Jan 21, 2014 2.430 2.490 2.360 2.480 2,271,504 -0.02(-0.80%)
Jan 17, 2014 2.320 2.500 2.500 2.500 1,059,400 +0.19(+8.23%)
Jan 16, 2014 2.270 2.330 2.270 2.310 886,927 +0.04(+1.76%)
Jan 15, 2014 2.240 2.290 2.170 2.270 815,812 +0.03(+1.34%)
Jan 14, 2014 2.190 2.270 2.160 2.240 1,339,507 -0.01(-0.44%)
Jan 13, 2014 2.120 2.290 2.100 2.250 1,692,072 +0.15(+7.14%)
Jan 10, 2014 2.090 2.150 2.050 2.100 1,754,097 +0.03(+1.45%)
Jan 09, 2014 2.070 2.090 2.020 2.070 1,002,379 +0.01(+0.49%)
Jan 08, 2014 2.180 2.180 2.060 2.060 1,049,819 -0.14(-6.36%)
Jan 07, 2014 2.190 2.220 2.150 2.200 765,827 +0.00(+0.00%)
Jan 06, 2014 2.200 2.270 2.170 2.200 1,186,879 +0.06(+2.80%)
Jan 03, 2014 2.190 2.190 2.140 2.140 900,183 +0.00(+0.00%)
Jan 02, 2014 2.110 2.200 2.110 2.140 2,215,945 +0.12(+5.94%)
Dec 31, 2013 1.980 2.020 2.020 2.020 1,091,000 +0.00(+0.00%)
Dec 30, 2013 2.130 2.130 2.000 2.020 1,339,346 -0.12(-5.61%)
Dec 27, 2013 2.130 2.170 2.110 2.140 699,097 -0.04(-1.83%)
Dec 26, 2013 2.250 2.270 2.140 2.180 422,292 +0.03(+1.40%)
Dec 24, 2013 2.030 2.150 2.010 2.150 706,309 +0.11(+5.39%)
Dec 23, 2013 1.980 2.070 1.980 2.040 738,555 -0.04(-1.92%)
Dec 20, 2013 1.990 2.080 1.960 2.080 6,611,570 +0.06(+2.97%)
Dec 19, 2013 2.000 2.020 1.930 2.020 1,591,035 -0.02(-0.98%)
Dec 18, 2013 2.120 2.160 2.040 2.040 1,724,481 -0.07(-3.32%)
Dec 17, 2013 2.090 2.130 2.050 2.110 1,002,622 -0.03(-1.40%)
Dec 16, 2013 2.080 2.180 2.050 2.140 2,213,991 +0.06(+2.88%)
Dec 13, 2013 2.080 2.140 2.052 2.080 1,231,641 +0.01(+0.48%)
Dec 12, 2013 2.020 2.085 1.980 2.070 1,627,544 +0.05(+2.48%)
Dec 11, 2013 2.180 2.180 2.020 2.020 1,899,540 -0.14(-6.48%)
Dec 10, 2013 2.100 2.190 2.100 2.160 1,802,830 +0.14(+6.93%)
Dec 09, 2013 1.990 2.030 1.980 2.020 928,281 +0.03(+1.51%)
Dec 06, 2013 1.960 2.030 1.950 1.990 1,557,999 +0.06(+3.11%)
Dec 05, 2013 1.950 1.980 1.900 1.930 1,354,627 -0.05(-2.53%)
Dec 04, 2013 1.950 2.010 1.900 1.980 3,698,429 +0.08(+4.21%)
Dec 03, 2013 1.920 1.930 1.850 1.900 3,129,575 -0.04(-2.06%)
Dec 02, 2013 2.060 2.060 1.920 1.940 2,955,149 -0.14(-6.73%)
Nov 29, 2013 2.040 2.100 2.040 2.080 618,215 +0.10(+5.05%)
Nov 27, 2013 1.990 2.020 1.965 1.980 1,125,496 +0.02(+1.02%)
Nov 26, 2013 2.090 2.090 1.940 1.960 2,791,748 -0.09(-4.39%)
Nov 25, 2013 2.000 2.060 1.960 2.050 1,879,125 +0.01(+0.49%)
Nov 22, 2013 2.070 2.120 2.030 2.040 1,112,007 -0.02(-0.97%)
Nov 21, 2013 2.060 2.120 2.030 2.060 2,723,582 -0.04(-1.90%)
Nov 20, 2013 2.170 2.190 2.070 2.100 2,759,135 -0.11(-4.98%)
Nov 19, 2013 2.250 2.250 2.190 2.210 443,885 +0.00(+0.00%)
Nov 18, 2013 2.320 2.320 2.190 2.210 1,224,802 -0.10(-4.33%)
Nov 15, 2013 2.400 2.400 2.260 2.310 1,010,860 -0.02(-0.86%)
Nov 14, 2013 2.300 2.380 2.270 2.330 1,997,296 +0.14(+6.39%)
Nov 12, 2013 2.290 2.300 2.190 2.190 2,044,346 -0.10(-4.37%)
Nov 11, 2013 2.250 2.310 2.250 2.290 1,722,921 -0.02(-0.87%)
Nov 08, 2013 2.240 2.340 2.230 2.310 1,917,904 -0.03(-1.28%)
Nov 07, 2013 2.400 2.400 2.280 2.340 852,849 -0.06(-2.50%)
Nov 06, 2013 2.450 2.450 2.390 2.400 478,517 +0.01(+0.42%)
Nov 05, 2013 2.430 2.460 2.360 2.390 796,603 -0.02(-0.83%)
Nov 04, 2013 2.370 2.470 2.360 2.410 1,440,646 +0.00(+0.00%)
Nov 01, 2013 2.470 2.480 2.380 2.410 1,012,602 -0.06(-2.43%)
Oct 31, 2013 2.460 2.550 2.430 2.470 1,436,957 -0.09(-3.52%)
Oct 30, 2013 2.670 2.680 2.450 2.560 1,276,261 -0.05(-1.92%)
Oct 29, 2013 2.750 2.750 2.570 2.610 734,505 -0.12(-4.40%)
Oct 28, 2013 2.660 2.760 2.640 2.730 898,616 +0.05(+1.87%)
Oct 25, 2013 2.600 2.700 2.590 2.680 1,091,912 +0.07(+2.68%)
Oct 24, 2013 2.550 2.640 2.530 2.610 790,869 +0.14(+5.67%)
Oct 23, 2013 2.560 2.630 2.460 2.470 1,245,200 -0.13(-5.00%)
Oct 22, 2013 2.450 2.610 2.440 2.600 3,734,001 +0.17(+7.00%)
Oct 21, 2013 2.385 2.430 2.350 2.430 1,060,411 +0.09(+3.85%)
Oct 18, 2013 2.400 2.410 2.330 2.340 735,550 -0.03(-1.27%)
Oct 17, 2013 2.270 2.430 2.270 2.370 1,748,062 +0.20(+9.22%)
Oct 16, 2013 2.250 2.260 2.170 2.170 948,518 -0.07(-3.13%)
Oct 15, 2013 2.130 2.260 2.130 2.240 1,476,858 +0.11(+5.16%)
Oct 14, 2013 2.250 2.250 2.060 2.130 1,103,613 -0.07(-3.18%)
Oct 11, 2013 2.230 2.250 2.170 2.200 1,153,244 -0.03(-1.35%)
Oct 10, 2013 2.290 2.320 2.230 2.230 1,422,027 -0.06(-2.62%)
Oct 09, 2013 2.310 2.360 2.250 2.290 1,401,461 -0.07(-2.97%)
Oct 08, 2013 2.490 2.490 2.315 2.360 1,806,367 -0.10(-4.07%)
Oct 07, 2013 2.390 2.460 2.335 2.460 1,924,216 +0.15(+6.49%)
Oct 04, 2013 2.370 2.400 2.290 2.310 1,252,933 -0.08(-3.35%)
Oct 03, 2013 2.400 2.460 2.370 2.390 1,434,912 -0.03(-1.24%)
Oct 02, 2013 2.400 2.510 2.400 2.420 1,944,845 +0.01(+0.41%)
Oct 01, 2013 2.430 2.480 2.390 2.410 1,743,775 -0.13(-5.12%)
Sep 27, 2013 2.570 2.600 2.520 2.540 1,181,921 +0.01(+0.40%)
Sep 26, 2013 2.590 2.620 2.470 2.530 2,031,121 -0.05(-1.94%)
Sep 25, 2013 2.600 2.700 2.540 2.580 1,997,917 +0.02(+0.78%)
Sep 24, 2013 2.530 2.600 2.480 2.560 2,969,642 +0.04(+1.59%)
Sep 23, 2013 2.630 2.660 2.510 2.520 2,014,832 -0.05(-1.95%)
Sep 20, 2013 2.740 2.770 2.570 2.570 29,179,954 -0.25(-8.87%)
Sep 19, 2013 2.940 2.960 2.750 2.820 3,258,395 -0.03(-1.05%)
Sep 18, 2013 2.560 2.950 2.530 2.850 5,766,106 +0.26(+10.04%)
Sep 17, 2013 2.490 2.610 2.490 2.590 2,619,400 +0.08(+3.19%)
Sep 16, 2013 2.605 2.610 2.490 2.510 2,684,475 -0.03(-1.18%)
Sep 13, 2013 2.410 2.590 2.410 2.540 1,935,945 +0.13(+5.39%)
Sep 12, 2013 2.480 2.500 2.410 2.410 3,081,729 -0.17(-6.59%)
Sep 11, 2013 2.610 2.640 2.520 2.580 3,133,475 -0.03(-1.15%)
Sep 10, 2013 2.600 2.660 2.560 2.610 1,955,493 -0.03(-1.14%)
Sep 09, 2013 2.780 2.780 2.640 2.640 1,205,758 -0.09(-3.30%)
Sep 06, 2013 2.670 2.750 2.640 2.730 1,278,813 +0.15(+5.81%)
Sep 05, 2013 2.690 2.755 2.580 2.580 2,250,141 -0.14(-5.15%)
Sep 04, 2013 2.650 2.770 2.610 2.720 3,031,008 +0.05(+1.87%)
Sep 03, 2013 2.700 2.760 2.635 2.670 1,926,883 +0.01(+0.38%)
Aug 30, 2013 2.690 2.760 2.650 2.660 1,332,633 -0.11(-3.97%)
Aug 29, 2013 2.650 2.800 2.610 2.770 3,845,789 +0.10(+3.75%)
Aug 28, 2013 2.820 2.875 2.630 2.670 4,180,596 -0.09(-3.26%)
Aug 27, 2013 3.000 3.050 2.760 2.760 3,294,852 -0.19(-6.44%)
Aug 26, 2013 2.970 2.970 2.890 2.950 1,290,757 +0.01(+0.34%)
Aug 23, 2013 2.880 2.940 2.830 2.940 1,911,245 +0.09(+3.16%)
Aug 22, 2013 2.860 2.890 2.805 2.850 1,566,020 +0.01(+0.35%)
Aug 21, 2013 2.960 2.960 2.820 2.840 3,372,766 -0.14(-4.70%)
Aug 20, 2013 2.880 3.020 2.850 2.980 18,102,744 +0.12(+4.20%)
Aug 19, 2013 3.200 3.200 2.850 2.860 8,260,567 -0.44(-13.33%)
Aug 16, 2013 3.520 3.577 3.260 3.300 2,420,228 -0.15(-4.35%)
Aug 15, 2013 3.140 3.460 3.050 3.450 4,388,601 +0.26(+8.15%)
Aug 14, 2013 3.020 3.190 2.990 3.190 3,362,594 +0.19(+6.33%)
Aug 13, 2013 3.090 3.100 2.970 3.000 1,603,615 -0.11(-3.54%)
Aug 12, 2013 3.080 3.130 3.030 3.110 2,519,549 +0.13(+4.36%)
Aug 09, 2013 2.870 3.060 2.790 2.980 2,272,256 +0.05(+1.71%)
Aug 08, 2013 2.700 2.930 2.700 2.930 3,426,129 +0.28(+10.57%)
Aug 07, 2013 2.580 2.780 2.580 2.650 965,581 +0.09(+3.52%)
Aug 06, 2013 2.620 2.740 2.560 2.560 1,709,919 -0.02(-0.78%)
Aug 05, 2013 2.700 2.770 2.450 2.580 892,097 -0.13(-4.80%)
Aug 02, 2013 2.740 2.820 2.680 2.710 1,556,765 -0.11(-3.90%)
Aug 01, 2013 2.910 2.940 2.790 2.820 1,203,880 -0.11(-3.75%)
Jul 31, 2013 2.940 3.030 2.730 2.930 1,789,504 -0.02(-0.68%)
Jul 30, 2013 3.010 3.010 2.880 2.950 1,051,370 -0.05(-1.67%)
Jul 29, 2013 3.070 3.070 2.950 3.000 1,088,897 -0.05(-1.64%)
Jul 26, 2013 2.990 3.050 2.890 3.050 893,427 +0.05(+1.67%)
Jul 25, 2013 2.850 3.020 2.850 3.000 1,876,662 +0.11(+3.81%)
Jul 24, 2013 3.000 3.060 2.810 2.890 2,834,182 -0.11(-3.67%)
Jul 23, 2013 2.890 3.060 2.840 3.000 2,140,098 +0.09(+3.09%)
Jul 22, 2013 2.790 2.980 2.640 2.910 2,807,580 +0.27(+10.23%)
Jul 19, 2013 2.519 2.660 2.480 2.640 1,242,988 +0.14(+5.60%)
Jul 18, 2013 2.540 2.540 2.440 2.500 864,529 +0.04(+1.83%)
Jul 17, 2013 2.690 2.700 2.450 2.455 1,375,834 -0.19(-7.01%)
Jul 16, 2013 2.480 2.680 2.460 2.640 1,911,422 +0.17(+6.88%)
Jul 15, 2013 2.560 2.560 2.410 2.470 710,063 -0.03(-1.20%)
Jul 12, 2013 2.500 2.520 2.450 2.500 1,110,050 -0.04(-1.57%)
Jul 11, 2013 2.440 2.540 2.420 2.540 2,032,156 +0.19(+8.09%)
Jul 10, 2013 2.270 2.430 2.270 2.350 862,678 +0.06(+2.62%)
Jul 09, 2013 2.300 2.310 2.250 2.290 917,586 +0.04(+1.78%)
Jul 08, 2013 2.200 2.270 2.190 2.250 1,098,979 +0.04(+1.81%)
Jul 05, 2013 2.070 2.240 2.060 2.210 1,671,961 -0.02(-0.90%)
Jul 03, 2013 2.190 2.250 2.190 2.230 443,642 +0.04(+1.83%)
Jul 02, 2013 2.310 2.330 2.140 2.190 3,279,155 -0.38(-14.79%)
Jul 01, 2013 2.220 2.820 2.210 2.570 2,128,493 +0.44(+20.66%)
Jun 28, 2013 1.840 2.150 1.780 2.130 2,910,554 +0.19(+9.79%)
Jun 26, 2013 1.970 2.035 1.920 1.940 2,326,601 -0.13(-6.28%)
Jun 25, 2013 2.100 2.110 2.020 2.070 1,498,431 +0.01(+0.49%)
Jun 24, 2013 2.180 2.190 1.930 2.060 2,863,028 -0.28(-11.97%)
Jun 21, 2013 2.130 2.350 2.080 2.340 71,854,448 +0.02(+0.86%)
Jun 20, 2013 2.070 2.320 2.040 2.320 5,185,499 -0.04(-1.69%)
Jun 19, 2013 2.380 2.410 2.320 2.360 2,145,716 -0.03(-1.26%)
Jun 18, 2013 2.380 2.400 2.330 2.390 1,149,406 -0.06(-2.45%)
Jun 17, 2013 2.340 2.450 2.330 2.450 3,123,956 +0.26(+11.87%)
Jun 14, 2013 2.210 2.250 2.180 2.190 59,945 -0.04(-1.79%)
Jun 13, 2013 2.210 2.250 2.180 2.230 56,876 +0.04(+1.83%)
Jun 12, 2013 2.190 2.280 2.140 2.190 66,150 -0.01(-0.45%)
Jun 11, 2013 2.250 2.250 2.180 2.200 74,975 -0.07(-3.08%)
Jun 10, 2013 2.260 2.350 2.260 2.270 77,352 -0.08(-3.40%)
Jun 07, 2013 2.360 2.400 2.300 2.350 230,807 -0.10(-4.08%)
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.