Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

B2Gold Corp (NY: BTG )

2.870 +0.060 (+2.14%)
Official Closing Price Updated: 8:00 PM EDT, Aug 23, 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 (%)
Aug 23, 2024 2.840 2.890 2.810 2.870 10,848,104 +0.06(+2.14%)
Aug 22, 2024 2.860 2.860 2.770 2.810 9,526,457 -0.08(-2.77%)
Aug 21, 2024 2.850 2.890 2.780 2.890 15,884,867 +0.05(+1.76%)
Aug 20, 2024 2.800 2.850 2.780 2.840 13,680,113 +0.09(+3.27%)
Aug 19, 2024 2.680 2.780 2.680 2.750 10,665,772 +0.06(+2.23%)
Aug 16, 2024 2.620 2.690 2.610 2.690 10,307,511 +0.10(+3.86%)
Aug 15, 2024 2.650 2.650 2.570 2.590 10,917,635 -0.04(-1.52%)
Aug 14, 2024 2.630 2.650 2.570 2.630 8,515,224 +0.02(+0.77%)
Aug 13, 2024 2.580 2.640 2.555 2.610 11,507,963 +0.04(+1.56%)
Aug 12, 2024 2.530 2.610 2.500 2.570 15,412,526 +0.10(+4.05%)
Aug 09, 2024 2.620 2.650 2.350 2.470 28,773,278 -0.29(-10.51%)
Aug 08, 2024 2.760 2.800 2.730 2.760 9,720,963 +0.02(+0.73%)
Aug 07, 2024 2.860 2.875 2.710 2.740 12,066,511 -0.08(-2.84%)
Aug 06, 2024 2.770 2.840 2.720 2.820 13,159,542 +0.07(+2.55%)
Aug 05, 2024 2.680 2.780 2.610 2.750 15,099,468 -0.10(-3.51%)
Aug 02, 2024 2.980 3.000 2.830 2.850 20,160,312 -0.10(-3.39%)
Aug 01, 2024 3.020 3.040 2.910 2.950 9,601,370 -0.05(-1.67%)
Jul 31, 2024 2.980 3.050 2.970 3.000 10,987,375 +0.04(+1.35%)
Jul 30, 2024 2.940 2.970 2.900 2.960 9,269,516 +0.04(+1.37%)
Jul 29, 2024 2.940 2.940 2.870 2.920 6,179,364 +0.01(+0.34%)
Jul 26, 2024 2.930 2.940 2.900 2.910 5,515,327 +0.03(+1.04%)
Jul 25, 2024 2.880 2.930 2.850 2.880 13,112,827 -0.06(-2.04%)
Jul 24, 2024 2.990 3.040 2.930 2.940 8,341,025 -0.03(-1.01%)
Jul 23, 2024 3.010 3.010 2.950 2.970 8,347,578 -0.02(-0.67%)
Jul 22, 2024 2.930 3.020 2.920 2.990 11,640,231 +0.06(+2.05%)
Jul 19, 2024 2.920 2.990 2.880 2.930 11,090,045 -0.05(-1.68%)
Jul 18, 2024 3.070 3.080 2.960 2.980 12,877,857 -0.08(-2.61%)
Jul 17, 2024 3.160 3.175 3.040 3.060 9,809,375 -0.08(-2.55%)
Jul 16, 2024 3.040 3.140 3.020 3.140 17,053,608 +0.11(+3.63%)
Jul 15, 2024 3.050 3.070 2.980 3.030 11,390,653 -0.01(-0.33%)
Jul 12, 2024 2.960 3.050 2.940 3.040 11,004,298 +0.06(+2.01%)
Jul 11, 2024 2.910 3.000 2.870 2.980 15,214,664 +0.14(+4.93%)
Jul 10, 2024 2.820 2.900 2.810 2.840 12,198,109 +0.05(+1.79%)
Jul 09, 2024 2.770 2.800 2.755 2.790 6,850,771 +0.02(+0.72%)
Jul 08, 2024 2.780 2.790 2.730 2.770 7,649,321 -0.03(-1.07%)
Jul 05, 2024 2.790 2.840 2.780 2.800 7,581,172 +0.02(+0.72%)
Jul 03, 2024 2.730 2.790 2.725 2.780 8,005,002 +0.08(+2.96%)
Jul 02, 2024 2.700 2.730 2.650 2.700 7,404,566 +0.01(+0.37%)
Jul 01, 2024 2.720 2.750 2.670 2.690 4,925,258 -0.01(-0.37%)
Jun 28, 2024 2.740 2.770 2.680 2.700 10,564,289 -0.01(-0.37%)
Jun 27, 2024 2.650 2.740 2.645 2.710 10,060,811 +0.08(+3.04%)
Jun 26, 2024 2.580 2.640 2.570 2.630 7,536,903 +0.05(+1.94%)
Jun 25, 2024 2.650 2.660 2.580 2.580 9,080,170 -0.07(-2.64%)
Jun 24, 2024 2.660 2.690 2.630 2.650 10,017,307 +0.00(+0.00%)
Jun 21, 2024 2.640 2.680 2.555 2.650 31,754,874 -0.01(-0.38%)
Jun 20, 2024 2.620 2.670 2.580 2.660 11,115,704 +0.09(+3.50%)
Jun 18, 2024 2.550 2.600 2.520 2.570 9,568,071 +0.03(+1.18%)
Jun 17, 2024 2.560 2.590 2.510 2.540 10,905,173 -0.07(-2.68%)
Jun 14, 2024 2.610 2.620 2.565 2.610 11,116,802 +0.03(+1.16%)
Jun 13, 2024 2.600 2.650 2.550 2.580 13,142,574 -0.04(-1.53%)
Jun 12, 2024 2.650 2.700 2.600 2.620 10,728,972 +0.01(+0.38%)
Jun 11, 2024 2.610 2.620 2.580 2.610 9,855,227 -0.02(-0.76%)
Jun 10, 2024 2.600 2.635 2.502 2.630 16,873,346 +0.08(+3.09%)
Jun 07, 2024 2.669 2.669 2.551 2.551 18,455,206 -0.19(-6.83%)
Jun 06, 2024 2.709 2.738 2.660 2.738 10,621,583 +0.05(+1.83%)
Jun 05, 2024 2.679 2.709 2.660 2.689 8,805,194 +0.03(+1.11%)
Jun 04, 2024 2.758 2.758 2.640 2.660 14,520,859 -0.13(-4.59%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.