B2Digital Inc (OP: BTDG )

0.0040 USD UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 0.0135 0.0135 0.0135 0 +0.00(+0.00%)
Dec 28, 2017 0.0129 0.0147 0.0129 0.0135 64,166 +0.00(+4.65%)
Dec 27, 2017 0.0051 0.0129 0.0051 0.0129 35,951 +0.01(+158.00%)
Dec 26, 2017 0.0070 0.0070 0.0040 0.0050 200,000 -0.00(-28.57%)
Dec 21, 2017 0.0070 0.0070 0.0070 1 +0.00(+0.86%)
Dec 20, 2017 0.0041 0.0145 0.0041 0.0069 35,575 +0.00(+73.50%)
Dec 19, 2017 0.0040 0.0040 0.0040 0.0040 15,457 -0.00(-23.08%)
Dec 18, 2017 0.0070 0.0080 0.0052 0.0052 14,300 -0.00(-35.00%)
Dec 15, 2017 0.0080 0.0080 0.0080 0.0080 788 +0.00(+0.00%)
Dec 14, 2017 0.0080 0.0080 0.0080 0.0080 12,733 +0.00(+0.00%)
Dec 13, 2017 0.0080 0.0080 0.0080 0.0080 64,510 +0.00(+0.00%)
Dec 12, 2017 0.0080 0.0080 0.0080 0.0080 61,490 +0.00(+0.00%)
Dec 06, 2017 0.0080 0.0080 0.0080 0 -0.00(-19.19%)
Dec 05, 2017 0.0080 0.0100 0.0080 0.0099 20,100 +0.00(+0.00%)
Dec 04, 2017 0.0099 0.0080 0.0099 23,500 +0.00(+23.75%)
Dec 01, 2017 0.0080 0.0098 0.0080 0.0080 21,401 +0.00(+0.00%)
Nov 30, 2017 0.0080 0.0098 0.0080 0.0080 27,500 -0.00(-1.23%)
Nov 29, 2017 0.0098 0.0098 0.0081 0.0081 11,206 +0.00(+1.25%)
Nov 28, 2017 0.0098 0.0098 0.0080 0.0080 12,000 -0.00(-17.53%)
Nov 27, 2017 0.0080 0.0098 0.0080 0.0097 12,250 +0.00(+3.19%)
Nov 24, 2017 0.0094 0.0094 0.0094 0.0094 1,600 -0.00(-3.09%)
Nov 22, 2017 0.0080 0.0098 0.0080 0.0097 37,700 +0.00(+21.25%)
Nov 21, 2017 0.0098 0.0098 0.0080 0.0080 36,767 +0.00(+0.00%)
Nov 20, 2017 0.0098 0.0098 0.0080 0.0080 102,000 +0.00(+0.00%)
Nov 17, 2017 0.0080 0.0098 0.0080 0.0080 85,350 +0.00(+0.00%)
Nov 16, 2017 0.0097 0.0097 0.0080 0.0080 33,255 -0.00(-18.37%)
Nov 15, 2017 0.0090 0.0098 0.0090 0.0098 45,051 +0.00(+22.50%)
Nov 14, 2017 0.0075 0.0089 0.0060 0.0080 76,744 +0.00(+31.15%)
Nov 10, 2017 0.0061 0.0061 0.0061 0 -0.00(-23.75%)
Nov 09, 2017 0.0055 0.0080 0.0055 0.0080 11,081 +0.00(+45.45%)
Nov 08, 2017 0.0056 0.0056 0.0055 0.0055 10,822 +0.00(+0.00%)
Nov 07, 2017 0.0055 0.0055 0.0055 0.0055 8,000 -0.00(-38.20%)
Nov 06, 2017 0.0055 0.0089 0.0055 0.0089 66,002 +0.00(+74.51%)
Nov 03, 2017 0.0051 0.0051 0.0051 0.0051 2,001 -0.00(-49.00%)
Nov 02, 2017 0.0050 0.0095 0.0050 0.0100 139,128 +0.01(+100.00%)
Nov 01, 2017 0.0050 0.0050 0.0050 0.0050 107,094 -0.00(-1.96%)
Oct 31, 2017 0.0051 0.0051 0.0051 0.0051 110 -0.00(-8.93%)
Oct 30, 2017 0.0041 0.0057 0.0041 0.0056 154,003 +0.00(+40.00%)
Oct 27, 2017 0.0041 0.0041 0.0040 0.0040 45,002 -0.00(-4.76%)
Oct 26, 2017 0.0042 0.0042 0.0042 0.0042 10,285 -0.00(-27.59%)
Oct 23, 2017 0.0058 0.0058 0.0058 1 +0.00(+38.10%)
Oct 20, 2017 0.0042 0.0042 0.0042 0.0042 5,230 -0.00(-27.59%)
Oct 19, 2017 0.0042 0.0058 0.0042 0.0058 31,499 +0.00(+38.10%)
Oct 17, 2017 0.0042 0.0042 0.0042 1 +0.00(+0.00%)
Oct 16, 2017 0.0042 0.0042 0.0042 0.0042 2,020 +0.00(+0.00%)
Oct 13, 2017 0.0042 0.0042 0.0042 0.0042 70,001 +0.00(+5.00%)
Oct 12, 2017 0.0040 0.0040 0.0040 0.0040 50,002 +0.00(+11.11%)
Oct 11, 2017 0.0036 0.0036 0.0036 0.0036 50,016 +0.00(+20.00%)
Oct 09, 2017 0.0030 0.0030 0.0030 12 +0.00(+0.00%)
Oct 06, 2017 0.0030 0.0030 0.0030 0.0030 112 -0.00(-47.37%)
Oct 05, 2017 0.0060 0.0060 0.0040 0.0057 107,720 +0.00(+78.12%)
Oct 04, 2017 0.0101 0.0102 0.0028 0.0032 287,248 -0.01(-68.00%)
Oct 03, 2017 0.0102 0.0102 0.0100 0.0100 101,976 -0.04(-80.00%)
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.