Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

B2Gold Corp (TSX: BTO )

3.560 +0.030 (+0.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
Dec 31, 2009 1.210 1.210 1.210 0 +0.00(+0.00%)
Dec 30, 2009 1.230 1.230 1.170 1.210 240,055 +0.00(+0.00%)
Dec 29, 2009 1.260 1.260 1.210 1.210 126,136 -0.01(-0.82%)
Dec 24, 2009 1.200 1.250 1.200 1.220 194,981 +0.04(+3.39%)
Dec 23, 2009 1.110 1.190 1.110 1.180 496,505 +0.04(+3.51%)
Dec 22, 2009 1.110 1.160 1.110 1.140 233,913 +0.00(+0.00%)
Dec 21, 2009 1.160 1.170 1.120 1.140 299,371 -0.03(-2.56%)
Dec 18, 2009 1.200 1.200 1.150 1.170 635,106 -0.03(-2.50%)
Dec 17, 2009 1.210 1.220 1.160 1.200 469,307 -0.05(-4.00%)
Dec 16, 2009 1.250 1.270 1.230 1.250 444,062 +0.01(+0.81%)
Dec 15, 2009 1.210 1.260 1.210 1.240 929,182 -0.03(-2.36%)
Dec 14, 2009 1.300 1.270 1.240 1.270 616,962 -0.03(-2.31%)
Dec 11, 2009 1.330 1.330 1.280 1.300 1,075,325 -0.03(-2.26%)
Dec 10, 2009 1.350 1.370 1.290 1.330 1,106,552 -0.01(-0.75%)
Dec 09, 2009 1.280 1.360 1.280 1.340 16,643,903 +0.04(+3.08%)
Dec 08, 2009 1.320 1.340 1.270 1.300 4,835,156 +0.00(+0.00%)
Dec 07, 2009 1.250 1.350 1.250 1.300 2,818,051 +0.02(+1.56%)
Dec 04, 2009 1.240 1.310 1.220 1.280 4,708,952 +0.03(+2.40%)
Dec 03, 2009 1.430 1.440 1.250 1.250 15,194,403 -0.16(-11.35%)
Dec 02, 2009 1.400 1.460 1.380 1.410 9,599,872 +0.05(+3.68%)
Dec 01, 2009 1.300 1.360 1.260 1.360 7,829,846 +0.14(+11.48%)
Nov 30, 2009 1.230 1.300 1.190 1.220 7,937,872 +0.03(+2.52%)
Nov 27, 2009 1.100 1.200 1.070 1.190 5,642,838 +0.04(+3.48%)
Nov 26, 2009 1.180 1.190 1.080 1.150 1,391,750 -0.02(-1.71%)
Nov 25, 2009 1.020 1.250 1.020 1.170 11,978,041 +0.19(+19.39%)
Nov 24, 2009 1.000 1.000 0.9700 0.9800 266,639 +0.01(+1.03%)
Nov 23, 2009 0.9900 1.030 0.9700 0.9700 785,271 +0.02(+2.11%)
Nov 20, 2009 0.9500 0.9600 0.9400 0.9500 475,542 +0.00(+0.00%)
Nov 19, 2009 0.9700 0.9700 0.9200 0.9500 612,959 -0.03(-3.06%)
Nov 18, 2009 1.030 1.060 0.9600 0.9800 1,590,503 -0.02(-2.00%)
Nov 17, 2009 0.9000 1.020 0.8600 1.000 3,448,844 +0.10(+11.11%)
Nov 16, 2009 0.9100 0.9200 0.8800 0.9000 870,508 +0.02(+2.27%)
Nov 13, 2009 0.8800 0.8900 0.8700 0.8800 214,124 -0.01(-1.12%)
Nov 12, 2009 0.9100 0.9100 0.8700 0.8900 574,705 -0.03(-3.26%)
Nov 11, 2009 0.8800 0.9200 0.8500 0.9200 1,346,591 +0.07(+8.24%)
Nov 10, 2009 0.8800 0.8800 0.8300 0.8500 2,198,714 -0.02(-2.30%)
Nov 09, 2009 0.8900 0.9000 0.8400 0.8700 1,157,306 +0.01(+1.16%)
Nov 06, 2009 0.8500 0.9000 0.8500 0.8600 648,594 +0.04(+4.88%)
Nov 05, 2009 0.8600 0.9000 0.8200 0.8200 905,029 -0.01(-1.20%)
Nov 04, 2009 0.7600 0.8800 0.7500 0.8300 4,774,762 +0.08(+10.67%)
Nov 03, 2009 0.7400 0.7500 0.6800 0.7500 717,920 +0.03(+4.17%)
Nov 02, 2009 0.7300 0.7600 0.7200 0.7200 483,748 -0.03(-4.00%)
Oct 30, 2009 0.7700 0.7700 0.7300 0.7500 236,581 -0.02(-2.60%)
Oct 29, 2009 0.7600 0.7800 0.7400 0.7700 275,976 +0.01(+1.32%)
Oct 28, 2009 0.7800 0.7800 0.7500 0.7600 145,331 -0.03(-3.80%)
Oct 27, 2009 0.7900 0.7900 0.7600 0.7900 569,041 +0.00(+0.00%)
Oct 26, 2009 0.7900 0.8000 0.7700 0.7900 289,667 +0.00(+0.00%)
Oct 23, 2009 0.8000 0.8000 0.7700 0.7900 344,212 +0.01(+1.28%)
Oct 22, 2009 0.7900 0.7900 0.7800 0.7800 154,539 -0.01(-1.27%)
Oct 21, 2009 0.7900 0.8000 0.7800 0.7900 146,700 +0.00(+0.00%)
Oct 20, 2009 0.7900 0.7900 0.7800 0.7900 390,960 +0.00(+0.00%)
Oct 19, 2009 0.8000 0.8000 0.7800 0.7900 208,571 -0.01(-1.25%)
Oct 16, 2009 0.7900 0.8100 0.7800 0.8000 369,746 +0.00(+0.00%)
Oct 15, 2009 0.7900 0.8100 0.7700 0.8000 860,621 +0.00(+0.00%)
Oct 14, 2009 0.7800 0.8000 0.7700 0.8000 333,093 +0.02(+2.56%)
Oct 13, 2009 0.7600 0.7800 0.7600 0.7800 103,423 +0.03(+4.00%)
Oct 09, 2009 0.7800 0.7800 0.7500 0.7500 144,265 -0.04(-5.06%)
Oct 08, 2009 0.7800 0.8100 0.7700 0.7900 399,886 +0.00(+0.00%)
Oct 07, 2009 0.8000 0.8000 0.7600 0.7900 219,489 +0.00(+0.00%)
Oct 06, 2009 0.7400 0.8000 0.7400 0.7900 997,613 +0.07(+9.72%)
Oct 05, 2009 0.7400 0.7400 0.7100 0.7200 147,878 -0.01(-1.37%)
Oct 02, 2009 0.7400 0.7400 0.7300 0.7300 246,542 -0.02(-2.67%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.