Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

B2Digital Inc (OP: BTDG )

0.0001 UNCHANGED
Last Price Updated: 2:05 PM EDT, Oct 10, 2023 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 31, 2020 0.0129 0.0167 0.0129 0.0139 789,772 -0.00(-0.71%)
Aug 28, 2020 0.0154 0.0154 0.0121 0.0140 490,600 -0.00(-2.10%)
Aug 27, 2020 0.0150 0.0155 0.0143 0.0143 915,097 -0.00(-6.54%)
Aug 26, 2020 0.0150 0.0155 0.0140 0.0153 1,758,664 +0.00(+2.00%)
Aug 25, 2020 0.0154 0.0200 0.0145 0.0150 1,770,118 -0.00(-3.23%)
Aug 24, 2020 0.0225 0.0225 0.0150 0.0155 956,385 -0.00(-15.76%)
Aug 21, 2020 0.0224 0.0225 0.0172 0.0184 3,875,800 +0.00(+0.00%)
Aug 20, 2020 0.0210 0.0241 0.0160 0.0184 2,884,849 -0.00(-12.38%)
Aug 19, 2020 0.0165 0.0237 0.0156 0.0210 6,565,101 -0.00(-2.33%)
Aug 18, 2020 0.0155 0.0294 0.0120 0.0215 10,303,138 +0.01(+36.08%)
Aug 17, 2020 0.0130 0.0160 0.0101 0.0158 4,760,243 +0.00(+21.54%)
Aug 14, 2020 0.0181 0.0186 0.0121 0.0130 4,615,600 -0.00(-19.75%)
Aug 13, 2020 0.0110 0.0300 0.0110 0.0162 20,370,566 +0.01(+54.29%)
Aug 12, 2020 0.0080 0.0110 0.0080 0.0105 621,740 +0.00(+5.00%)
Aug 11, 2020 0.0087 0.0100 0.0070 0.0100 602,525 +0.00(+14.94%)
Aug 10, 2020 0.0090 0.0090 0.0075 0.0087 645,100 +0.00(+0.00%)
Aug 07, 2020 0.0080 0.0090 0.0068 0.0087 4,545,700 +0.00(+8.75%)
Aug 06, 2020 0.0087 0.0100 0.0065 0.0080 914,149 -0.00(-8.05%)
Aug 05, 2020 0.0055 0.0145 0.0053 0.0087 8,310,860 +0.00(+85.11%)
Aug 04, 2020 0.0045 0.0054 0.0038 0.0047 615,111 +0.00(+4.44%)
Aug 03, 2020 0.0038 0.0045 0.0038 0.0045 81,870 +0.00(+18.42%)
Jul 31, 2020 0.0038 0.0038 0.0038 0.0038 1,000 +0.00(+15.15%)
Jul 30, 2020 0.0028 0.0035 0.0028 0.0033 763,479 +0.00(+26.92%)
Jul 29, 2020 0.0027 0.0027 0.0026 0.0026 1,120,001 -0.00(-3.70%)
Jul 28, 2020 0.0026 0.0035 0.0026 0.0027 2,082,831 +0.00(+0.00%)
Jul 27, 2020 0.0027 0.0027 0.0026 0.0027 1,446,600 -0.00(-15.62%)
Jul 24, 2020 0.0032 0.0032 0.0032 28 +0.00(+0.00%)
Jul 23, 2020 0.0029 0.0032 0.0029 0.0032 1,139,000 +0.00(+28.00%)
Jul 22, 2020 0.0025 0.0029 0.0025 0.0025 277,367 +0.00(+0.00%)
Jul 21, 2020 0.0028 0.0028 0.0025 0.0025 943,611 +0.00(+0.00%)
Jul 20, 2020 0.0028 0.0028 0.0025 0.0025 880,000 -0.00(-10.71%)
Jul 16, 2020 0.0028 0.0028 0.0028 0 -0.00(-9.68%)
Jul 13, 2020 0.0031 0.0031 0.0031 0 -0.00(-11.43%)
Jul 10, 2020 0.0035 0.0035 0.0035 0.0035 35,000 +0.00(+25.00%)
Jul 09, 2020 0.0028 0.0028 0.0028 0.0028 4,064 +0.00(+0.00%)
Jul 08, 2020 0.0032 0.0032 0.0028 0.0028 761,236 -0.00(-9.68%)
Jul 06, 2020 0.0031 0.0031 0.0031 0 -0.00(-6.06%)
Jul 02, 2020 0.0033 0.0033 0.0033 0.0033 100 +0.00(+10.00%)
Jun 30, 2020 0.0030 0.0030 0.0030 0 +0.00(+0.00%)
Jun 29, 2020 0.0030 0.0033 0.0030 0.0030 1,908,500 -0.00(-9.09%)
Jun 26, 2020 0.0032 0.0033 0.0030 0.0033 5,419,900 -0.00(-8.33%)
Jun 25, 2020 0.0036 0.0036 0.0036 0.0036 140,000 +0.00(+20.00%)
Jun 22, 2020 0.0030 0.0030 0.0030 0 +0.00(+3.45%)
Jun 19, 2020 0.0031 0.0031 0.0029 0.0029 576,400 -0.00(-17.14%)
Jun 17, 2020 0.0035 0.0035 0.0035 0 -0.00(-2.78%)
Jun 16, 2020 0.0034 0.0036 0.0034 0.0036 1,258,500 +0.00(+0.00%)
Jun 15, 2020 0.0045 0.0045 0.0036 0.0036 22,671 +0.00(+9.09%)
Jun 12, 2020 0.0030 0.0033 0.0030 0.0033 13,100 +0.00(+0.00%)
Jun 11, 2020 0.0029 0.0036 0.0029 0.0033 32,000 -0.00(-8.33%)
Jun 10, 2020 0.0032 0.0036 0.0032 0.0036 65,000 +0.00(+0.00%)
Jun 09, 2020 0.0031 0.0036 0.0031 0.0036 154,101 +0.00(+24.14%)
Jun 08, 2020 0.0029 0.0034 0.0027 0.0029 2,588,000 +0.00(+3.57%)
Jun 05, 2020 0.0034 0.0034 0.0025 0.0028 911,000 +0.00(+3.70%)
Jun 04, 2020 0.0027 0.0034 0.0027 0.0027 11,000 -0.00(-12.90%)
Jun 03, 2020 0.0034 0.0034 0.0027 0.0031 139,110 -0.00(-3.13%)
Jun 02, 2020 0.0032 0.0032 0.0032 4 +0.00(+0.00%)
Jun 01, 2020 0.0031 0.0032 0.0025 0.0032 1,142,826 -0.00(-13.51%)
May 29, 2020 0.0040 0.0040 0.0037 0.0037 162,000 -0.00(-7.50%)
May 28, 2020 0.0031 0.0041 0.0028 0.0040 219,602 -0.00(-4.76%)
May 27, 2020 0.0027 0.0042 0.0027 0.0042 405,331 +0.00(+40.00%)
May 22, 2020 0.0030 0.0030 0.0030 0 +0.00(+7.14%)
May 21, 2020 0.0026 0.0028 0.0026 0.0028 1,000,000 +0.00(+12.00%)
May 20, 2020 0.0025 0.0025 0.0025 0.0025 232,600 -0.00(-7.41%)
May 19, 2020 0.0025 0.0027 0.0025 0.0027 429,367 -0.00(-3.57%)
May 18, 2020 0.0028 0.0028 0.0028 1 +0.00(+0.00%)
May 15, 2020 0.0027 0.0028 0.0025 0.0028 292,500 -0.00(-20.00%)
May 14, 2020 0.0024 0.0035 0.0024 0.0035 310,324 +0.00(+34.62%)
May 13, 2020 0.0026 0.0026 0.0025 0.0026 72,900 +0.00(+0.00%)
May 12, 2020 0.0026 0.0026 0.0026 0.0026 1,100 -0.00(-7.14%)
May 11, 2020 0.0026 0.0028 0.0026 0.0028 1,185,000 +0.00(+12.00%)
May 08, 2020 0.0030 0.0030 0.0025 0.0025 301,100 -0.00(-7.41%)
May 05, 2020 0.0027 0.0027 0.0027 0 +0.00(+0.00%)
May 04, 2020 0.0028 0.0028 0.0025 0.0027 164,501 -0.00(-6.90%)
May 01, 2020 0.0025 0.0032 0.0025 0.0029 378,200 +0.00(+11.54%)
Apr 30, 2020 0.0026 0.0026 0.0026 0.0026 100,000 +0.00(+4.00%)
Apr 29, 2020 0.0026 0.0026 0.0025 0.0025 4,705 -0.00(-3.85%)
Apr 28, 2020 0.0032 0.0032 0.0026 0.0026 353,850 -0.00(-7.14%)
Apr 24, 2020 0.0028 0.0028 0.0028 0 -0.00(-3.45%)
Apr 20, 2020 0.0029 0.0029 0.0029 0 -0.00(-3.33%)
Apr 17, 2020 0.0030 0.0030 0.0030 0.0030 1,000 -0.00(-6.25%)
Apr 15, 2020 0.0032 0.0032 0.0032 0 +0.00(+10.34%)
Apr 14, 2020 0.0030 0.0030 0.0029 0.0029 23,397 +0.00(+0.00%)
Apr 13, 2020 0.0036 0.0036 0.0029 0.0029 36,500 -0.00(-3.33%)
Apr 09, 2020 0.0030 0.0030 0.0030 0.0030 10,000 +0.00(+0.00%)
Apr 08, 2020 0.0032 0.0032 0.0028 0.0030 79,740 +0.00(+11.11%)
Apr 07, 2020 0.0027 0.0027 0.0027 7 +0.00(+0.00%)
Apr 06, 2020 0.0027 0.0027 0.0027 0.0027 7,978 -0.00(-6.90%)
Apr 03, 2020 0.0027 0.0029 0.0027 0.0029 5,900 +0.00(+7.41%)
Apr 01, 2020 0.0027 0.0027 0.0027 0 -0.00(-12.90%)
Mar 31, 2020 0.0031 0.0031 0.0031 0.0031 9,000 +0.00(+10.71%)
Mar 30, 2020 0.0027 0.0028 0.0027 0.0028 40,100 -0.00(-6.67%)
Mar 26, 2020 0.0030 0.0030 0.0030 0 -0.00(-11.76%)
Mar 25, 2020 0.0037 0.0037 0.0034 0.0034 24,000 +0.00(+9.68%)
Mar 24, 2020 0.0031 0.0031 0.0031 0.0031 971,000 -0.00(-13.89%)
Mar 23, 2020 0.0036 0.0036 0.0036 0.0036 755,395 +0.00(+0.00%)
Mar 20, 2020 0.0037 0.0037 0.0036 0.0036 837,600 -0.00(-10.00%)
Mar 19, 2020 0.0043 0.0043 0.0040 0.0040 101,500 -0.00(-18.37%)
Mar 18, 2020 0.0044 0.0049 0.0036 0.0049 903,955 +0.00(+4.26%)
Mar 17, 2020 0.0038 0.0047 0.0038 0.0047 5,300 +0.00(+2.17%)
Mar 16, 2020 0.0038 0.0046 0.0038 0.0046 356,475 +0.00(+27.78%)
Mar 13, 2020 0.0036 0.0036 0.0036 1 +0.00(+0.00%)
Mar 12, 2020 0.0036 0.0046 0.0036 0.0036 48,000 -0.00(-28.00%)
Mar 11, 2020 0.0050 0.0050 0.0050 0.0050 4,000 +0.00(+6.38%)
Mar 10, 2020 0.0054 0.0054 0.0047 0.0047 115,900 -0.00(-6.00%)
Mar 09, 2020 0.0050 0.0050 0.0050 1 +0.00(+0.00%)
Mar 06, 2020 0.0059 0.0059 0.0050 0.0050 1,650,000 +0.00(+11.11%)
Mar 05, 2020 0.0052 0.0060 0.0045 0.0045 321,422 +0.00(+0.00%)
Mar 03, 2020 0.0045 0.0045 0.0045 0 -0.00(-10.00%)
Mar 02, 2020 0.0077 0.0077 0.0037 0.0050 624,908 +0.00(+56.25%)
Feb 28, 2020 0.0041 0.0041 0.0032 0.0032 30,500 -0.00(-15.79%)
Feb 27, 2020 0.0039 0.0039 0.0032 0.0038 142,000 +0.00(+8.57%)
Feb 26, 2020 0.0035 0.0035 0.0035 0.0035 300,100 +0.00(+6.06%)
Feb 25, 2020 0.0030 0.0033 0.0028 0.0033 886,100 -0.00(-2.94%)
Feb 24, 2020 0.0037 0.0037 0.0033 0.0034 314,000 -0.00(-5.56%)
Feb 21, 2020 0.0049 0.0049 0.0036 0.0036 472,000 -0.00(-7.69%)
Feb 19, 2020 0.0039 0.0039 0.0039 0 -0.00(-17.02%)
Feb 18, 2020 0.0077 0.0077 0.0039 0.0047 837,001 +0.00(+20.51%)
Feb 14, 2020 0.0039 0.0039 0.0038 0.0039 732,100 -0.00(-2.50%)
Feb 13, 2020 0.0039 0.0041 0.0039 0.0040 532,600 -0.00(-33.33%)
Feb 12, 2020 0.0041 0.0063 0.0041 0.0060 644,650 +0.00(+11.11%)
Feb 11, 2020 0.0059 0.0059 0.0041 0.0054 605,430 -0.00(-8.47%)
Feb 10, 2020 0.0041 0.0071 0.0041 0.0059 814,751 -0.00(-21.33%)
Feb 07, 2020 0.0059 0.0075 0.0058 0.0075 737,800 +0.00(+27.12%)
Feb 06, 2020 0.0042 0.0059 0.0042 0.0059 3,780 +0.00(+0.00%)
Feb 05, 2020 0.0052 0.0077 0.0040 0.0059 600,150 -0.00(-21.33%)
Feb 04, 2020 0.0056 0.0075 0.0043 0.0075 241,790 +0.00(+29.31%)
Feb 03, 2020 0.0053 0.0060 0.0045 0.0058 231,680 +0.00(+9.43%)
Jan 31, 2020 0.0052 0.0053 0.0052 0.0053 42,300 +0.00(+32.50%)
Jan 30, 2020 0.0037 0.0055 0.0037 0.0040 173,102 +0.00(+42.86%)
Jan 29, 2020 0.0028 0.0028 0.0028 0.0028 462,000 -0.00(-9.68%)
Jan 28, 2020 0.0031 0.0031 0.0030 0.0031 440,990 +0.00(+0.00%)
Jan 27, 2020 0.0053 0.0053 0.0031 0.0031 286,001 -0.00(-41.51%)
Jan 24, 2020 0.0033 0.0053 0.0032 0.0053 657,000 +0.00(+60.61%)
Jan 23, 2020 0.0033 0.0033 0.0033 0.0033 80,500 -0.00(-5.71%)
Jan 22, 2020 0.0035 0.0035 0.0035 0.0035 121,514 -0.00(-7.89%)
Jan 21, 2020 0.0053 0.0053 0.0037 0.0038 344,100 -0.00(-2.56%)
Jan 17, 2020 0.0044 0.0044 0.0035 0.0039 181,000 +0.00(+11.43%)
Jan 14, 2020 0.0035 0.0035 0.0035 0 -0.00(-10.26%)
Jan 13, 2020 0.0035 0.0039 0.0035 0.0039 30,200 +0.00(+0.00%)
Jan 10, 2020 0.0031 0.0039 0.0031 0.0039 737,800 +0.00(+21.87%)
Jan 09, 2020 0.0035 0.0035 0.0032 0.0032 118,502 -0.00(-39.62%)
Jan 08, 2020 0.0031 0.0053 0.0031 0.0053 691,602 +0.00(+32.50%)
Jan 07, 2020 0.0040 0.0040 0.0040 0.0040 21,001 -0.00(-24.53%)
Jan 06, 2020 0.0053 0.0053 0.0053 11 +0.00(+0.00%)
Jan 03, 2020 0.0031 0.0053 0.0031 0.0053 798,500 +0.00(+51.43%)
Jan 02, 2020 0.0033 0.0040 0.0031 0.0035 756,388 -0.00(-12.50%)
Dec 31, 2019 0.0032 0.0041 0.0032 0.0040 1,358,400 -0.00(-24.53%)
Dec 30, 2019 0.0028 0.0053 0.0027 0.0053 615,022 +0.00(+47.22%)
Dec 27, 2019 0.0036 0.0036 0.0027 0.0036 874,200 -0.00(-12.20%)
Dec 26, 2019 0.0041 0.0041 0.0041 1 +0.00(+0.00%)
Dec 24, 2019 0.0042 0.0042 0.0041 0.0041 900 -0.00(-22.64%)
Dec 23, 2019 0.0050 0.0053 0.0050 0.0053 66,500 +0.00(+6.00%)
Dec 20, 2019 0.0050 0.0050 0.0050 0.0050 197,900 -0.00(-5.66%)
Dec 19, 2019 0.0053 0.0053 0.0053 1 +0.00(+0.00%)
Dec 17, 2019 0.0053 0.0053 0.0053 0 +0.00(+6.00%)
Dec 11, 2019 0.0050 0.0050 0.0050 0 -0.00(-5.66%)
Dec 09, 2019 0.0053 0.0053 0.0053 0 +0.00(+6.00%)
Dec 06, 2019 0.0050 0.0050 0.0050 1 +0.00(+0.00%)
Dec 05, 2019 0.0050 0.0050 0.0050 0.0050 17,500 -0.00(-5.66%)
Dec 04, 2019 0.0053 0.0053 0.0053 0.0053 10,000 +0.00(+0.00%)
Dec 03, 2019 0.0050 0.0053 0.0050 0.0053 155,659 +0.00(+6.00%)
Dec 02, 2019 0.0036 0.0050 0.0036 0.0050 5,415 +0.00(+0.00%)
Nov 27, 2019 0.0050 0.0050 0.0050 0 -0.00(-5.66%)
Nov 26, 2019 0.0036 0.0057 0.0025 0.0053 330,345 -0.00(-8.62%)
Nov 25, 2019 0.0058 0.0058 0.0058 0.0058 30,000 +0.00(+0.00%)
Nov 14, 2019 0.0058 0.0058 0.0058 0 +0.00(+0.00%)
Nov 13, 2019 0.0058 0.0058 0.0057 0.0058 21,100 -0.00(-4.92%)
Nov 12, 2019 0.0061 0.0061 0.0061 0.0061 19,000 +0.00(+1.67%)
Nov 11, 2019 0.0035 0.0060 0.0035 0.0060 151,441 -0.00(-6.25%)
Nov 08, 2019 0.0064 0.0064 0.0064 0.0064 1,000 +0.00(+4.92%)
Nov 06, 2019 0.0061 0.0061 0.0061 0 +0.00(+0.00%)
Nov 05, 2019 0.0056 0.0061 0.0056 0.0061 305,500 +0.00(+7.02%)
Nov 04, 2019 0.0059 0.0059 0.0057 0.0057 151,400 -0.00(-1.72%)
Nov 01, 2019 0.0058 0.0058 0.0058 0.0058 100,000 +0.00(+1.75%)
Oct 30, 2019 0.0057 0.0057 0.0057 0 +0.00(+0.00%)
Oct 25, 2019 0.0057 0.0057 0.0057 0 -0.00(-1.72%)
Oct 24, 2019 0.0058 0.0058 0.0058 0.0058 100,000 +0.00(+0.00%)
Oct 23, 2019 0.0058 0.0058 0.0058 1 +0.00(+0.00%)
Oct 21, 2019 0.0058 0.0058 0.0058 0 +0.00(+65.71%)
Oct 18, 2019 0.0035 0.0035 0.0035 0.0035 1,000 -0.00(-39.66%)
Oct 17, 2019 0.0056 0.0062 0.0056 0.0058 260,001 -0.00(-7.94%)
Oct 16, 2019 0.0037 0.0063 0.0033 0.0063 5,559,178 -0.00(-11.27%)
Oct 15, 2019 0.0065 0.0075 0.0036 0.0071 2,300,500 +0.00(+10.94%)
Oct 14, 2019 0.0065 0.0065 0.0064 0.0064 105,624 +0.00(+18.52%)
Oct 11, 2019 0.0055 0.0055 0.0054 0.0054 27,000 +0.00(+0.00%)
Oct 09, 2019 0.0054 0.0054 0.0054 0 +0.00(+0.00%)
Oct 08, 2019 0.0054 0.0060 0.0052 0.0054 252,389 -0.00(-8.47%)
Oct 07, 2019 0.0033 0.0059 0.0033 0.0059 53,575 +0.00(+7.27%)
Oct 03, 2019 0.0055 0.0055 0.0055 0 +0.00(+0.00%)
Oct 02, 2019 0.0050 0.0055 0.0050 0.0055 1,482,400 -0.00(-25.68%)
Oct 01, 2019 0.0075 0.0075 0.0045 0.0074 1,285,300 -0.00(-2.63%)
Sep 30, 2019 0.0075 0.0076 0.0075 0.0076 13,500 +0.00(+1.33%)
Sep 27, 2019 0.0076 0.0076 0.0075 0.0075 16,000 +0.00(+0.00%)
Sep 26, 2019 0.0125 0.0125 0.0050 0.0075 285,000 -0.00(-6.25%)
Sep 25, 2019 0.0077 0.0080 0.0077 0.0080 38,000 +0.00(+14.29%)
Sep 24, 2019 0.0070 0.0070 0.0070 0.0070 595,630 -0.00(-11.39%)
Sep 23, 2019 0.0080 0.0080 0.0065 0.0079 182,700 +0.00(+21.54%)
Sep 20, 2019 0.0065 0.0065 0.0065 0.0065 100 -0.00(-17.72%)
Sep 18, 2019 0.0079 0.0079 0.0079 0 +0.00(+8.22%)
Sep 17, 2019 0.0076 0.0076 0.0050 0.0073 142,208 -0.00(-6.41%)
Sep 16, 2019 0.0078 0.0078 0.0078 0.0078 12,500 -0.00(-2.50%)
Sep 13, 2019 0.0050 0.0080 0.0050 0.0080 113,700 +0.00(+6.67%)
Sep 12, 2019 0.0100 0.0100 0.0075 0.0075 26,000 -0.00(-20.21%)
Sep 11, 2019 0.0075 0.0095 0.0075 0.0094 102,333 +0.00(+27.03%)
Sep 10, 2019 0.0075 0.0075 0.0060 0.0074 179,833 +0.00(+76.19%)
Sep 09, 2019 0.0120 0.0120 0.0042 0.0042 351,000 -0.00(-30.00%)
Sep 06, 2019 0.0099 0.0099 0.0056 0.0060 4,914,800 -0.00(-28.57%)
Sep 05, 2019 0.0080 0.0090 0.0080 0.0084 337,562 +0.00(+5.00%)
Sep 04, 2019 0.0078 0.0080 0.0078 0.0080 95,200 +0.00(+35.59%)
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.