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 (%)
Mar 29, 2019 0.0080 0.0080 0.0080 0.0080 37,000 +0.00(+33.33%)
Mar 28, 2019 0.0060 0.0060 0.0060 0.0060 7,060 -0.00(-24.05%)
Mar 27, 2019 0.0087 0.0087 0.0079 0.0079 40,000 +0.00(+29.51%)
Mar 26, 2019 0.0061 0.0061 0.0061 0.0061 3,500 -0.00(-29.89%)
Mar 18, 2019 0.0087 0.0087 0.0087 0 +0.00(+8.75%)
Mar 15, 2019 0.0080 0.0080 0.0080 0.0080 14,000 +0.00(+2.56%)
Mar 11, 2019 0.0078 0.0078 0.0078 0 -0.00(-13.33%)
Mar 07, 2019 0.0090 0.0090 0.0090 0 +0.00(+0.00%)
Mar 06, 2019 0.0090 0.0090 0.0090 0.0090 2,000 +0.00(+50.00%)
Mar 05, 2019 0.0023 0.0154 0.0023 0.0060 20,302 -0.00(-25.00%)
Mar 04, 2019 0.0080 0.0080 0.0080 0.0080 10,000 -0.00(-20.00%)
Mar 01, 2019 0.0100 0.0100 0.0100 0.0100 20,000 -0.00(-14.53%)
Feb 28, 2019 0.0088 0.0117 0.0055 0.0117 281,500 +0.00(+0.00%)
Feb 27, 2019 0.0064 0.0117 0.0064 0.0117 35,000 +0.00(+30.00%)
Feb 26, 2019 0.0090 0.0090 0.0085 0.0090 146,600 +0.00(+63.64%)
Feb 25, 2019 0.0055 0.0055 0.0055 0.0055 25,000 -0.00(-45.00%)
Feb 22, 2019 0.0100 0.0140 0.0100 0.0100 218,100 -0.00(-28.57%)
Feb 21, 2019 0.0039 0.0140 0.0039 0.0140 189,149 +0.00(+0.00%)
Feb 20, 2019 0.0140 0.0140 0.0140 0.0140 12,607 -0.00(-12.50%)
Feb 19, 2019 0.0170 0.0170 0.0055 0.0160 55,050 -0.00(-5.88%)
Feb 14, 2019 0.0170 0.0170 0.0170 0 +0.00(+1.80%)
Feb 13, 2019 0.0100 0.0170 0.0100 0.0167 1,039,139 +0.00(+4.37%)
Feb 12, 2019 0.0120 0.0200 0.0051 0.0160 574,100 +0.01(+45.45%)
Feb 11, 2019 0.0200 0.0200 0.0110 0.0110 1,833 +0.00(+0.00%)
Feb 08, 2019 0.0099 0.0110 0.0092 0.0110 243,000 +0.00(+11.11%)
Feb 07, 2019 0.0100 0.0100 0.0097 0.0099 42,000 -0.00(-25.56%)
Feb 06, 2019 0.0079 0.0133 0.0079 0.0133 96,099 +0.00(+56.47%)
Feb 04, 2019 0.0085 0.0085 0.0085 0 +0.00(+0.00%)
Feb 01, 2019 0.0060 0.0085 0.0060 0.0085 62,500 +0.00(+34.92%)
Jan 31, 2019 0.0075 0.0075 0.0053 0.0063 31,567 -0.00(-13.70%)
Jan 29, 2019 0.0073 0.0073 0.0073 0 +0.00(+0.00%)
Jan 25, 2019 0.0073 0.0073 0.0073 0 -0.00(-17.05%)
Jan 24, 2019 0.0059 0.0088 0.0051 0.0088 112,800 -0.00(-2.22%)
Jan 23, 2019 0.0081 0.0090 0.0057 0.0090 90,800 +0.00(+1.12%)
Jan 22, 2019 0.0086 0.0089 0.0062 0.0089 176,781 +0.00(+2.30%)
Jan 18, 2019 0.0062 0.0087 0.0062 0.0087 27,700 -0.00(-1.14%)
Jan 17, 2019 0.0067 0.0088 0.0056 0.0088 399,057 +0.00(+3.53%)
Jan 16, 2019 0.0059 0.0090 0.0059 0.0085 157,200 -0.00(-4.49%)
Jan 15, 2019 0.0089 0.0089 0.0089 0.0089 12,000 +0.00(+17.11%)
Jan 14, 2019 0.0072 0.0090 0.0059 0.0076 479,542 +0.00(+4.11%)
Jan 11, 2019 0.0062 0.0073 0.0062 0.0073 102,000 -0.00(-14.12%)
Jan 10, 2019 0.0070 0.0087 0.0063 0.0085 676,000 +0.00(+25.00%)
Jan 09, 2019 0.0042 0.0068 0.0042 0.0068 52,001 +0.00(+0.00%)
Jan 08, 2019 0.0042 0.0069 0.0041 0.0068 156,000 -0.00(-1.45%)
Jan 07, 2019 0.0042 0.0069 0.0042 0.0069 38,000 -0.00(-9.21%)
Jan 04, 2019 0.0070 0.0076 0.0040 0.0076 264,500 +0.00(+1.33%)
Jan 03, 2019 0.0049 0.0087 0.0049 0.0075 333,165 +0.00(+50.00%)
Jan 02, 2019 0.0050 0.0050 0.0050 0.0050 31,000 +0.00(+0.00%)
Dec 31, 2018 0.0046 0.0050 0.0046 0.0050 130,000 +0.00(+8.70%)
Dec 28, 2018 0.0047 0.0047 0.0036 0.0046 36,900 +0.00(+0.00%)
Dec 27, 2018 0.0046 0.0046 0.0046 0.0046 16,000 +0.00(+0.00%)
Dec 26, 2018 0.0045 0.0046 0.0045 0.0046 43,002 +0.00(+31.43%)
Dec 24, 2018 0.0045 0.0045 0.0035 0.0035 6,000 -0.00(-22.22%)
Dec 21, 2018 0.0045 0.0045 0.0045 1 +0.00(+0.00%)
Dec 20, 2018 0.0045 0.0045 0.0045 0.0045 8,000 -0.00(-4.26%)
Dec 19, 2018 0.0045 0.0050 0.0045 0.0047 95,047 -0.00(-6.00%)
Dec 17, 2018 0.0050 0.0050 0.0050 0 +0.00(+11.11%)
Dec 13, 2018 0.0045 0.0045 0.0045 0 +0.00(+2.27%)
Dec 10, 2018 0.0044 0.0044 0.0044 0 -0.00(-2.22%)
Dec 07, 2018 0.0044 0.0045 0.0044 0.0045 120,900 +0.00(+0.00%)
Dec 06, 2018 0.0045 0.0045 0.0045 0.0045 456 +0.00(+25.00%)
Dec 03, 2018 0.0036 0.0036 0.0036 0 -0.00(-18.18%)
Nov 30, 2018 0.0035 0.0044 0.0035 0.0044 52,400 +0.00(+25.71%)
Nov 27, 2018 0.0035 0.0035 0.0035 0 -0.00(-7.89%)
Nov 20, 2018 0.0038 0.0038 0.0038 0 -0.00(-15.56%)
Nov 19, 2018 0.0045 0.0045 0.0045 1 +0.00(+0.00%)
Nov 15, 2018 0.0045 0.0045 0.0045 0 +0.00(+2.27%)
Nov 14, 2018 0.0037 0.0048 0.0023 0.0044 525,800 -0.00(-10.20%)
Nov 13, 2018 0.0040 0.0051 0.0030 0.0049 100,127 -0.00(-32.88%)
Nov 08, 2018 0.0073 0.0073 0.0073 0 +0.00(+0.00%)
Nov 07, 2018 0.0073 0.0073 0.0073 0.0073 3,000 +0.00(+7.35%)
Nov 06, 2018 0.0042 0.0068 0.0042 0.0068 83,100 -0.00(-5.56%)
Oct 26, 2018 0.0072 0.0072 0.0072 0 -0.00(-2.70%)
Oct 25, 2018 0.0055 0.0084 0.0055 0.0074 203,000 +0.00(+32.14%)
Oct 24, 2018 0.0056 0.0056 0.0056 0.0056 50,000 -0.00(-35.63%)
Oct 22, 2018 0.0087 0.0087 0.0087 0 +0.00(+0.00%)
Oct 19, 2018 0.0051 0.0087 0.0051 0.0087 36,100 +0.00(+0.00%)
Oct 18, 2018 0.0051 0.0087 0.0051 0.0087 10,500 +0.00(+0.00%)
Oct 17, 2018 0.0063 0.0087 0.0051 0.0087 22,500 +0.00(+16.00%)
Oct 16, 2018 0.0055 0.0075 0.0055 0.0075 77,899 -0.00(-3.85%)
Oct 15, 2018 0.0078 0.0078 0.0078 0.0078 39,000 +0.00(+47.17%)
Oct 10, 2018 0.0053 0.0053 0.0053 0 -0.00(-26.39%)
Oct 09, 2018 0.0072 0.0072 0.0072 0.0072 9,332 +0.00(+10.77%)
Oct 05, 2018 0.0065 0.0065 0.0065 0 +0.00(+20.37%)
Sep 27, 2018 0.0054 0.0054 0.0054 0 -0.00(-29.87%)
Sep 26, 2018 0.0060 0.0077 0.0050 0.0077 68,501 +0.00(+8.45%)
Sep 25, 2018 0.0075 0.0075 0.0070 0.0071 50,000 -0.00(-7.79%)
Sep 24, 2018 0.0077 0.0077 0.0077 0.0077 50,000 -0.00(-17.20%)
Sep 21, 2018 0.0093 0.0093 0.0076 0.0093 53,700 +0.00(+24.00%)
Sep 20, 2018 0.0076 0.0076 0.0075 0.0075 55,001 -0.00(-20.21%)
Sep 19, 2018 0.0080 0.0094 0.0076 0.0094 58,001 +0.00(+0.00%)
Sep 18, 2018 0.0095 0.0095 0.0076 0.0094 61,231 +0.00(+0.00%)
Sep 13, 2018 0.0094 0.0094 0.0094 0 -0.00(-1.05%)
Sep 12, 2018 0.0076 0.0095 0.0076 0.0095 27,601 +0.00(+1.06%)
Sep 11, 2018 0.0061 0.0094 0.0061 0.0094 6,158 +0.00(+0.00%)
Sep 10, 2018 0.0073 0.0094 0.0073 0.0094 120,300 +0.00(+0.00%)
Sep 06, 2018 0.0094 0.0094 0.0094 0 +0.00(+0.00%)
Sep 04, 2018 0.0094 0.0094 0.0094 0 +0.00(+0.00%)
Aug 30, 2018 0.0094 0.0094 0.0094 0 +0.00(+0.00%)
Aug 29, 2018 0.0066 0.0094 0.0066 0.0094 203,101 +0.00(+0.00%)
Aug 28, 2018 0.0066 0.0094 0.0066 0.0094 35,770 +0.00(+0.00%)
Aug 27, 2018 0.0085 0.0095 0.0085 0.0094 10,400 +0.00(+0.00%)
Aug 24, 2018 0.0065 0.0098 0.0065 0.0094 179,500 -0.00(-5.05%)
Aug 22, 2018 0.0099 0.0099 0.0099 0 +0.00(+0.00%)
Aug 20, 2018 0.0099 0.0099 0.0099 0 +0.00(+0.00%)
Aug 16, 2018 0.0099 0.0099 0.0099 0 +0.00(+0.00%)
Aug 15, 2018 0.0081 0.0099 0.0081 0.0099 11,000 -0.00(-16.10%)
Aug 13, 2018 0.0118 0.0118 0.0118 0 +0.00(+18.00%)
Aug 10, 2018 0.0101 0.0120 0.0100 0.0100 178,600 -0.00(-9.09%)
Aug 09, 2018 0.0110 0.0110 0.0110 0.0110 2,501 +0.00(+0.00%)
Aug 08, 2018 0.0108 0.0110 0.0108 0.0110 8,001 -0.00(-5.98%)
Aug 07, 2018 0.0065 0.0117 0.0065 0.0117 23,000 -0.00(-14.60%)
Aug 06, 2018 0.0090 0.0144 0.0060 0.0137 76,700 +0.01(+128.33%)
Aug 03, 2018 0.0060 0.0060 0.0060 0.0060 1,500 -0.00(-32.58%)
Aug 02, 2018 0.0060 0.0089 0.0060 0.0089 2,100 +0.00(+0.00%)
Jul 30, 2018 0.0089 0.0089 0.0089 0 +0.00(+0.00%)
Jul 27, 2018 0.0090 0.0090 0.0085 0.0089 117,800 -0.00(-11.00%)
Jul 26, 2018 0.0085 0.0100 0.0085 0.0100 51,200 +0.00(+0.00%)
Jul 25, 2018 0.0085 0.0100 0.0085 0.0100 56,000 -0.00(-9.09%)
Jul 24, 2018 0.0100 0.0110 0.0085 0.0110 151,001 -0.00(-4.35%)
Jul 23, 2018 0.0100 0.0120 0.0100 0.0115 105,000 -0.00(-4.17%)
Jul 20, 2018 0.0085 0.0120 0.0085 0.0120 13,000 +0.00(+0.00%)
Jul 19, 2018 0.0090 0.0150 0.0090 0.0120 41,650 -0.00(-20.00%)
Jul 18, 2018 0.0150 0.0150 0.0086 0.0150 75,567 +0.00(+0.00%)
Jul 17, 2018 0.0150 0.0150 0.0085 0.0150 43,000 +0.00(+0.00%)
Jul 16, 2018 0.0080 0.0150 0.0080 0.0150 116,300 +0.00(+0.00%)
Jul 13, 2018 0.0120 0.0500 0.0100 0.0150 1,518,763 +0.01(+172.73%)
Jul 12, 2018 0.0055 0.0055 0.0055 0.0055 900 -0.01(-54.17%)
Jul 11, 2018 0.0055 0.0120 0.0055 0.0120 2,232 +0.00(+0.00%)
Jul 10, 2018 0.0050 0.0120 0.0050 0.0120 2,350 +0.01(+118.18%)
Jul 09, 2018 0.0055 0.0055 0.0055 0.0055 12,301 -0.00(-45.00%)
Jul 06, 2018 0.0055 0.0100 0.0055 0.0100 12,100 -0.00(-16.67%)
Jul 03, 2018 0.0120 0.0120 0.0120 0 +0.00(+20.00%)
Jul 02, 2018 0.0100 0.0100 0.0100 0.0100 1,000 +0.00(+0.00%)
Jun 18, 2018 0.0100 0.0100 0.0100 0 -0.00(-20.00%)
Jun 14, 2018 0.0125 0.0125 0.0125 0 +0.00(+0.00%)
Jun 12, 2018 0.0125 0.0125 0.0125 0 +0.00(+0.00%)
Jun 11, 2018 0.0125 0.0125 0.0125 0.0125 8,000 -0.00(-3.85%)
Jun 08, 2018 0.0130 0.0130 0.0130 0.0130 11,101 +0.00(+0.00%)
Jun 07, 2018 0.0130 0.0130 0.0129 0.0130 18,400 +0.00(+0.00%)
Jun 06, 2018 0.0100 0.0130 0.0040 0.0130 25,300 +0.00(+44.44%)
Jun 04, 2018 0.0090 0.0090 0.0090 0 -0.00(-10.00%)
May 23, 2018 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
May 14, 2018 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
May 11, 2018 0.0101 0.0101 0.0100 0.0100 71,000 +0.00(+23.46%)
May 10, 2018 0.0081 0.0081 0.0081 0.0081 601 -0.01(-46.00%)
May 04, 2018 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Apr 27, 2018 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Apr 26, 2018 0.0055 0.0150 0.0055 0.0150 15,000 +0.00(+0.00%)
Apr 20, 2018 0.0150 0.0150 0.0150 50 +0.00(+0.00%)
Apr 17, 2018 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Apr 12, 2018 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Apr 10, 2018 0.0150 0.0150 0.0150 0 +0.00(+50.00%)
Apr 09, 2018 0.0055 0.0100 0.0055 0.0100 2,000 +0.00(+0.00%)
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.