Subscribe
Magazine
Videos
Advertise
About Us
Smart Water Summit
Wastewater Summit
Drinking Water
Smart Water
Asset Management
Water Utility Management
Water Reuse
Global Thought Leaders
Podcast
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
WaterWorld Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
B2Gold Corp
(NY:
BTG
)
2.960
+0.040 (+1.37%)
Official Closing Price
Updated: 8:00 PM EDT, Jul 30, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
Jun 03, 2024
2.788
2.797
2.748
2.788
7,604,070
+0.03(+1.07%)
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%)
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
.