B2Digital Inc (OP: BTDG )

0.0023 USD UNCHANGED
Streaming Delayed Price Updated: 9:51 AM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 0.0025 0.0025 0.0023 0.0023 7,500,705 -0.00(-4.17%)
Nov 29, 2021 0.0026 0.0029 0.0023 0.0024 8,208,364 -0.00(-14.29%)
Nov 26, 2021 0.0025 0.0038 0.0025 0.0028 6,611,270 +0.00(+7.69%)
Nov 24, 2021 0.0028 0.0032 0.0024 0.0026 8,624,208 -0.00(-3.70%)
Nov 23, 2021 0.0028 0.0028 0.0025 0.0027 2,225,199 -0.00(-3.57%)
Nov 22, 2021 0.0030 0.0030 0.0023 0.0028 15,101,978 +0.00(+0.00%)
Nov 19, 2021 0.0026 0.0031 0.0026 0.0028 8,054,619 +0.00(+3.70%)
Nov 18, 2021 0.0029 0.0030 0.0026 0.0027 8,346,696 -0.00(-3.57%)
Nov 17, 2021 0.0033 0.0033 0.0028 0.0028 5,811,914 -0.00(-12.50%)
Nov 16, 2021 0.0029 0.0034 0.0026 0.0032 32,314,491 +0.00(+14.29%)
Nov 15, 2021 0.0031 0.0031 0.0028 0.0028 21,245,208 -0.00(-9.68%)
Nov 12, 2021 0.0031 0.0032 0.0028 0.0031 19,578,422 -0.00(-3.13%)
Nov 11, 2021 0.0034 0.0035 0.0031 0.0032 10,636,682 -0.00(-5.88%)
Nov 10, 2021 0.0035 0.0034 15,721,896 -0.00(-2.86%)
Nov 09, 2021 0.0033 0.0036 0.0033 0.0035 4,920,565 +0.00(+2.94%)
Nov 08, 2021 0.0033 0.0035 0.0032 0.0034 11,100,298 +0.00(+0.00%)
Nov 05, 2021 0.0037 0.0038 0.0034 0.0034 11,369,983 -0.00(-8.11%)
Nov 04, 2021 0.0038 0.0040 0.0035 0.0037 9,960,223 +0.00(+2.78%)
Nov 03, 2021 0.0037 0.0040 0.0036 0.0036 8,033,141 -0.00(-2.70%)
Nov 02, 2021 0.0039 0.0040 0.0036 0.0037 8,031,542 -0.00(-7.50%)
Nov 01, 2021 0.0040 0.0038 0.0038 0.0040 8,577,667 +0.00(+5.26%)
Oct 29, 2021 0.0039 0.0040 0.0035 0.0038 19,445,242 -0.00(-5.00%)
Oct 28, 2021 0.0042 0.0043 0.0036 0.0040 78,537,900 -0.00(-4.76%)
Oct 27, 2021 0.0042 0.0042 0.0041 0.0042 11,196,767 -0.00(-2.33%)
Oct 26, 2021 0.0043 0.0043 7,683,310 +0.00(+0.00%)
Oct 25, 2021 0.0045 0.0046 0.0042 0.0043 17,312,968 -0.00(-2.27%)
Oct 22, 2021 0.0045 0.0048 0.0043 0.0044 16,566,545 -0.00(-6.38%)
Oct 21, 2021 0.0046 0.0047 0.0043 0.0047 6,617,653 +0.00(+4.44%)
Oct 20, 2021 0.0046 0.0048 0.0043 0.0045 24,074,185 -0.00(-2.17%)
Oct 19, 2021 0.0045 0.0049 0.0043 0.0046 8,209,549 -0.00(-2.13%)
Oct 18, 2021 0.0046 0.0050 0.0045 0.0047 11,609,799 -0.00(-2.08%)
Oct 15, 2021 0.0050 0.0057 0.0046 0.0048 25,280,792 -0.00(-2.04%)
Oct 14, 2021 0.0050 0.0053 0.0048 0.0049 10,933,394 -0.00(-3.92%)
Oct 13, 2021 0.0056 0.0056 0.0048 0.0051 14,096,542 -0.00(-5.56%)
Oct 12, 2021 0.0055 0.0060 0.0051 0.0054 10,502,348 +0.00(+0.00%)
Oct 11, 2021 0.0052 0.0058 0.0051 0.0054 15,239,993 +0.00(+3.85%)
Oct 08, 2021 0.0053 0.0054 0.0050 0.0052 18,703,402 +0.00(+0.00%)
Oct 07, 2021 0.0054 0.0055 0.0048 0.0052 18,644,976 -0.00(-3.70%)
Oct 06, 2021 0.0050 0.0061 0.0047 0.0054 22,939,119 +0.00(+8.00%)
Oct 05, 2021 0.0047 0.0054 0.0045 0.0050 16,186,506 +0.00(+11.11%)
Oct 04, 2021 0.0049 0.0050 0.0043 0.0045 24,155,103 -0.00(-10.00%)
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.