Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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: 4:10 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 (%)
May 31, 2024 2.817 2.847 2.748 2.758 10,188,121 -0.05(-1.75%)
May 30, 2024 2.748 2.817 2.738 2.807 6,718,205 +0.07(+2.52%)
May 29, 2024 2.797 2.807 2.738 2.738 5,417,389 -0.06(-2.11%)
May 28, 2024 2.768 2.817 2.768 2.797 12,368,318 +0.08(+2.90%)
May 24, 2024 2.728 2.768 2.699 2.719 5,574,928 +0.02(+0.73%)
May 23, 2024 2.748 2.778 2.689 2.699 10,312,874 -0.08(-2.84%)
May 22, 2024 2.817 2.817 2.748 2.778 12,663,150 -0.06(-2.08%)
May 21, 2024 2.857 2.901 2.817 2.837 12,677,031 -0.08(-2.70%)
May 20, 2024 2.896 2.945 2.847 2.916 9,342,244 +0.06(+2.07%)
May 17, 2024 2.797 2.866 2.768 2.857 12,095,096 +0.09(+3.20%)
May 16, 2024 2.778 2.788 2.728 2.768 8,607,202 -0.01(-0.35%)
May 15, 2024 2.778 2.807 2.738 2.778 10,567,651 +0.02(+0.71%)
May 14, 2024 2.709 2.768 2.689 2.758 9,229,456 +0.05(+1.82%)
May 13, 2024 2.719 2.748 2.669 2.709 5,616,142 -0.02(-0.72%)
May 10, 2024 2.768 2.797 2.719 2.728 8,208,145 +0.00(+0.00%)
May 09, 2024 2.610 2.748 2.600 2.728 13,912,654 +0.15(+5.73%)
May 08, 2024 2.522 2.600 2.463 2.581 11,246,452 +0.08(+3.15%)
May 07, 2024 2.502 2.551 2.502 2.502 8,055,306 +0.00(+0.00%)
May 06, 2024 2.492 2.531 2.482 2.502 6,189,850 +0.06(+2.42%)
May 03, 2024 2.522 2.522 2.433 2.443 10,944,705 -0.04(-1.59%)
May 02, 2024 2.492 2.507 2.463 2.482 9,652,739 -0.02(-0.79%)
May 01, 2024 2.541 2.571 2.482 2.502 8,536,910 -0.01(-0.39%)
Apr 30, 2024 2.551 2.556 2.492 2.512 9,616,889 -0.08(-3.04%)
Apr 29, 2024 2.610 2.640 2.571 2.591 7,361,794 +0.01(+0.38%)
Apr 26, 2024 2.581 2.610 2.551 2.581 10,154,518 +0.04(+1.55%)
Apr 25, 2024 2.492 2.551 2.463 2.541 11,357,452 +0.05(+1.98%)
Apr 24, 2024 2.522 2.551 2.482 2.492 9,587,545 -0.03(-1.17%)
Apr 23, 2024 2.482 2.541 2.453 2.522 11,497,441 +0.05(+1.99%)
Apr 22, 2024 2.492 2.561 2.453 2.472 17,862,454 -0.09(-3.46%)
Apr 19, 2024 2.591 2.610 2.551 2.561 16,469,523 -0.01(-0.38%)
Apr 18, 2024 2.650 2.679 2.561 2.571 11,158,035 -0.05(-1.88%)
Apr 17, 2024 2.630 2.714 2.591 2.620 14,029,014 +0.02(+0.76%)
Apr 16, 2024 2.620 2.650 2.561 2.600 20,197,388 -0.07(-2.58%)
Apr 15, 2024 2.876 2.876 2.650 2.669 25,184,224 -0.18(-6.23%)
Apr 12, 2024 2.916 3.024 2.837 2.847 28,406,156 -0.01(-0.34%)
Apr 11, 2024 2.827 2.857 2.778 2.857 9,442,711 +0.06(+2.11%)
Apr 10, 2024 2.817 2.876 2.768 2.797 17,278,982 -0.08(-2.74%)
Apr 09, 2024 2.876 2.916 2.837 2.876 16,037,914 +0.06(+2.10%)
Apr 08, 2024 2.857 2.896 2.758 2.817 14,799,903 +0.00(+0.00%)
Apr 05, 2024 2.699 2.817 2.669 2.817 21,885,544 +0.12(+4.38%)
Apr 04, 2024 2.778 2.778 2.689 2.699 20,763,484 -0.08(-2.84%)
Apr 03, 2024 2.660 2.788 2.600 2.778 37,346,016 +0.12(+4.44%)
Apr 02, 2024 2.620 2.660 2.581 2.660 16,535,897 +0.06(+2.27%)
Apr 01, 2024 2.650 2.660 2.581 2.600 15,121,440 +0.03(+1.15%)
Mar 28, 2024 2.522 2.591 2.576 2.571 13,353,436 +0.07(+2.76%)
Mar 27, 2024 2.482 2.512 2.472 2.502 11,429,635 +0.03(+1.20%)
Mar 26, 2024 2.531 2.541 2.472 2.472 5,354,391 -0.04(-1.57%)
Mar 25, 2024 2.472 2.551 2.472 2.512 4,956,885 +0.06(+2.41%)
Mar 22, 2024 2.472 2.502 2.453 2.453 4,546,615 -0.02(-0.80%)
Mar 21, 2024 2.581 2.650 2.472 2.472 16,792,298 -0.06(-2.33%)
Mar 20, 2024 2.433 2.551 2.418 2.531 11,189,151 +0.08(+3.21%)
Mar 19, 2024 2.512 2.512 2.443 2.453 7,357,584 -0.08(-3.11%)
Mar 18, 2024 2.591 2.598 2.512 2.531 9,211,234 -0.05(-1.91%)
Mar 15, 2024 2.541 2.581 2.492 2.581 55,049,488 +0.06(+2.34%)
Mar 14, 2024 2.600 2.600 2.502 2.522 14,869,285 -0.10(-3.76%)
Mar 13, 2024 2.541 2.630 2.541 2.620 11,662,192 +0.09(+3.50%)
Mar 12, 2024 2.610 2.610 2.512 2.531 14,896,757 -0.11(-4.10%)
Mar 11, 2024 2.591 2.660 2.561 2.640 15,748,494 +0.05(+1.90%)
Mar 08, 2024 2.650 2.669 2.591 2.591 11,532,654 -0.04(-1.50%)
Mar 07, 2024 2.679 2.689 2.610 2.630 9,462,524 -0.01(-0.37%)
Mar 06, 2024 2.600 2.640 2.571 2.640 11,556,875 +0.08(+3.08%)
Mar 05, 2024 2.639 2.639 2.551 2.561 12,789,449 -0.01(-0.38%)
Mar 04, 2024 2.522 2.600 2.503 2.571 12,836,174 +0.09(+3.52%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.