Quantcast

B2Gold Corp Common shares (Canada) Historical Stock Prices

BTG 
$2.77
*  
0.06
2.21%
Get BTG Alerts
*Delayed - data as of Dec. 18, 2018  -  Find a broker to begin trading BTG now
Exchange:AMEX
Industry: Basic Industries
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-SEP-2018 TO 18-DEC-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 2.67 2.81 2.64 2.77 4,405,208
12/18/2018 2.64 2.81 2.64 2.77 4,408,650
12/17/2018 2.66 2.72 2.63 2.71 5,199,241
12/14/2018 2.63 2.65 2.58 2.62 4,507,275
12/13/2018 2.64 2.69 2.61 2.68 4,368,891
12/12/2018 2.6 2.67 2.59 2.65 5,515,884
12/11/2018 2.66 2.6901 2.58 2.61 3,417,689
12/10/2018 2.65 2.73 2.61 2.65 6,443,886
12/07/2018 2.56 2.69 2.5461 2.68 7,486,065
12/06/2018 2.53 2.61 2.5 2.52 4,082,159
12/04/2018 2.55 2.57 2.5096 2.54 2,776,561
12/03/2018 2.51 2.54 2.465 2.5 2,492,070
11/30/2018 2.48 2.505 2.425 2.45 3,475,380
11/29/2018 2.62 2.65 2.48 2.49 4,343,447
11/28/2018 2.53 2.6533 2.52 2.59 2,750,752
11/27/2018 2.61 2.65 2.53 2.54 3,333,642
11/26/2018 2.68 2.73 2.59 2.62 2,718,726
11/23/2018 2.72 2.74 2.65 2.67 1,169,596
11/21/2018 2.62 2.75 2.61 2.73 3,848,012
11/20/2018 2.66 2.66 2.57 2.62 3,204,172
11/19/2018 2.58 2.64 2.57 2.64 3,066,087
11/16/2018 2.58 2.62 2.5601 2.59 4,273,644
11/15/2018 2.6 2.62 2.49 2.53 2,532,072
11/14/2018 2.44 2.59 2.44 2.57 3,870,284
11/13/2018 2.48 2.51 2.415 2.45 2,883,417
11/12/2018 2.51 2.55 2.47 2.48 3,061,029
11/09/2018 2.51 2.58 2.5 2.55 5,279,780
11/08/2018 2.67 2.67 2.56 2.56 3,788,442
11/07/2018 2.64 2.71 2.58 2.65 4,872,071
11/06/2018 2.58 2.61 2.54 2.58 2,222,229
11/05/2018 2.58 2.63 2.55 2.55 3,000,513
11/02/2018 2.55 2.605 2.53 2.58 3,143,338
11/01/2018 2.52 2.61 2.5101 2.55 4,034,197
10/31/2018 2.55 2.56 2.45 2.46 5,259,165
10/30/2018 2.55 2.64 2.55 2.59 3,489,917
10/29/2018 2.55 2.63 2.5164 2.58 3,424,633
10/26/2018 2.58 2.65 2.55 2.55 4,938,383
10/25/2018 2.76 2.77 2.52 2.52 5,439,287
10/24/2018 2.71 2.76 2.68 2.72 3,280,781
10/23/2018 2.72 2.78 2.69 2.73 5,693,911
10/22/2018 2.6 2.65 2.57 2.63 2,635,572
10/19/2018 2.63 2.64 2.58 2.62 1,894,597
10/18/2018 2.65 2.67 2.58 2.59 3,839,424
10/17/2018 2.68 2.72 2.61 2.64 3,078,922
10/16/2018 2.67 2.7066 2.63 2.68 3,433,312
10/15/2018 2.68 2.73 2.63 2.66 5,517,837
10/12/2018 2.58 2.67 2.565 2.62 6,263,680
10/11/2018 2.47 2.6 2.43 2.58 9,617,002
10/10/2018 2.41 2.45 2.35 2.43 2,505,230
10/09/2018 2.47 2.5 2.39 2.41 3,094,732
10/08/2018 2.4 2.52 2.38 2.52 4,107,463
10/05/2018 2.47 2.51 2.44 2.44 2,787,449
10/04/2018 2.45 2.5197 2.41 2.44 3,181,539
10/03/2018 2.41 2.45 2.37 2.43 2,889,240
10/02/2018 2.32 2.46 2.32 2.39 5,113,384
10/01/2018 2.3 2.32 2.27 2.29 1,698,809
09/28/2018 2.17 2.32 2.17 2.3 2,846,698
09/27/2018 2.22 2.25 2.15 2.17 4,554,167
09/26/2018 2.28 2.31 2.21 2.26 3,206,903
09/25/2018 2.28 2.32 2.27 2.28 2,330,066
09/24/2018 2.26 2.29 2.24 2.27 2,565,235
09/21/2018 2.24 2.29 2.19 2.23 12,703,670
09/20/2018 2.3 2.3 2.22 2.27 3,034,746
09/19/2018 2.21 2.28 2.21 2.26 4,394,360
09/18/2018 2.24 2.25 2.2 2.21 2,376,545
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio