B2Digital Inc (OP: BTDG )

0.0032 USD UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 0.0054 0.0057 0.0050 0.0051 21,455,528 -0.00(-5.56%)
Sep 29, 2021 0.0062 0.0062 0.0053 0.0054 28,678,959 -0.00(-3.57%)
Sep 28, 2021 0.0055 0.0063 0.0053 0.0056 51,797,492 +0.00(+5.66%)
Sep 27, 2021 0.0047 0.0060 0.0047 0.0053 59,625,503 +0.00(+15.22%)
Sep 24, 2021 0.0046 0.0048 0.0043 0.0046 20,010,661 +0.00(+9.52%)
Sep 23, 2021 0.0044 0.0044 0.0041 0.0042 21,471,800 +0.00(+0.00%)
Sep 22, 2021 0.0043 0.0045 0.0040 0.0042 15,575,636 -0.00(-2.33%)
Sep 21, 2021 0.0043 0.0043 0.0041 0.0043 7,714,902 +0.00(+0.00%)
Sep 20, 2021 0.0046 0.0047 0.0042 0.0043 6,892,637 -0.00(-4.44%)
Sep 17, 2021 0.0045 0.0046 0.0042 0.0045 3,705,658 +0.00(+2.27%)
Sep 16, 2021 0.0044 0.0045 0.0042 0.0044 5,744,500 +0.00(+0.00%)
Sep 15, 2021 0.0043 0.0047 0.0043 0.0044 9,897,215 +0.00(+4.76%)
Sep 14, 2021 0.0046 0.0046 0.0041 0.0042 15,991,642 -0.00(-8.70%)
Sep 13, 2021 0.0046 0.0046 0.0044 0.0046 5,276,449 +0.00(+0.00%)
Sep 10, 2021 0.0046 0.0050 0.0045 0.0046 14,380,253 -0.00(-2.13%)
Sep 09, 2021 0.0050 0.0050 0.0046 0.0047 12,651,096 -0.00(-6.00%)
Sep 08, 2021 0.0057 0.0057 0.0048 0.0050 7,736,902 -0.00(-7.41%)
Sep 07, 2021 0.0055 0.0063 0.0051 0.0054 48,117,631 -0.00(-1.82%)
Sep 03, 2021 0.0053 0.0056 0.0046 0.0055 29,243,809 +0.00(+17.02%)
Sep 02, 2021 0.0042 0.0059 0.0042 0.0047 20,551,311 +0.00(+6.82%)
Sep 01, 2021 0.0042 0.0045 0.0041 0.0044 7,206,654 +0.00(+2.33%)
Aug 31, 2021 0.0045 0.0045 0.0045 0.0043 4,870,444 +0.00(+0.00%)
Aug 30, 2021 0.0046 0.0049 0.0043 0.0043 7,906,905 -0.00(-6.52%)
Aug 27, 2021 0.0041 0.0050 0.0041 0.0046 24,815,147 +0.00(+9.52%)
Aug 26, 2021 0.0043 0.0048 0.0041 0.0042 12,739,395 +0.00(+2.44%)
Aug 25, 2021 0.0046 0.0047 0.0040 0.0041 21,686,964 -0.00(-8.89%)
Aug 24, 2021 0.0049 0.0049 0.0044 0.0045 9,570,378 +0.00(+0.00%)
Aug 23, 2021 0.0049 0.0050 0.0043 0.0045 22,535,248 -0.00(-8.16%)
Aug 20, 2021 0.0048 0.0052 0.0045 0.0049 6,627,806 -0.00(-3.92%)
Aug 19, 2021 0.0064 0.0064 0.0045 0.0051 20,581,080 -0.00(-13.56%)
Aug 18, 2021 0.0065 0.0065 0.0055 0.0059 24,827,728 -0.00(-9.23%)
Aug 17, 2021 0.0060 0.0065 0.0054 0.0065 51,073,925 +0.00(+8.33%)
Aug 16, 2021 0.0047 0.0063 0.0047 0.0060 74,850,612 +0.00(+27.66%)
Aug 13, 2021 0.0043 0.0050 0.0040 0.0047 17,627,738 +0.00(+11.90%)
Aug 12, 2021 0.0042 0.0043 0.0040 0.0042 9,934,218 -0.00(-4.55%)
Aug 11, 2021 0.0042 0.0046 0.0041 0.0044 2,926,907 -0.00(-2.22%)
Aug 10, 2021 0.0047 0.0047 0.0041 0.0045 9,355,289 +0.00(+0.00%)
Aug 09, 2021 0.0047 0.0047 0.0042 0.0045 2,026,402 -0.00(-4.26%)
Aug 06, 2021 0.0044 0.0047 0.0044 0.0047 6,187,144 +0.00(+6.82%)
Aug 05, 2021 0.0047 0.0052 0.0042 0.0044 15,325,008 +0.00(+4.76%)
Aug 04, 2021 0.0044 0.0045 0.0039 0.0042 9,309,361 -0.00(-4.55%)
Aug 03, 2021 0.0040 0.0046 0.0039 0.0044 8,618,793 +0.00(+10.00%)
Aug 02, 2021 0.0040 0.0043 0.0039 0.0040 4,590,424 +0.00(+2.56%)
Jul 30, 2021 0.0041 0.0042 0.0038 0.0039 9,278,752 -0.00(-4.88%)
Jul 29, 2021 0.0044 0.0046 0.0041 0.0041 8,560,950 -0.00(-6.82%)
Jul 28, 2021 0.0046 0.0046 0.0041 0.0044 9,409,389 +0.00(+7.32%)
Jul 27, 2021 0.0040 0.0046 0.0040 0.0041 3,926,667 -0.00(-2.38%)
Jul 26, 2021 0.0048 0.0049 0.0042 0.0042 14,340,148 -0.00(-12.50%)
Jul 23, 2021 0.0050 0.0050 0.0046 0.0048 6,197,834 +0.00(+0.00%)
Jul 22, 2021 0.0045 0.0053 0.0045 0.0048 6,977,886 +0.00(+0.00%)
Jul 21, 2021 0.0050 0.0053 0.0047 0.0048 6,055,574 -0.00(-2.04%)
Jul 20, 2021 0.0047 0.0055 0.0044 0.0049 25,460,852 +0.00(+13.95%)
Jul 19, 2021 0.0052 0.0052 0.0039 0.0043 19,096,573 -0.00(-4.44%)
Jul 16, 2021 0.0037 0.0056 0.0037 0.0045 82,004,289 +0.00(+18.42%)
Jul 15, 2021 0.0042 0.0047 0.0036 0.0038 36,213,466 -0.00(-9.52%)
Jul 14, 2021 0.0056 0.0056 0.0039 0.0042 86,603,087 -0.00(-17.65%)
Jul 13, 2021 0.0040 0.0114 0.0040 0.0051 720,313,781 +0.00(+41.67%)
Jul 12, 2021 0.0040 0.0045 0.0031 0.0036 7,879,056 -0.00(-2.70%)
Jul 09, 2021 0.0042 0.0042 0.0037 0.0037 2,973,585 -0.00(-7.50%)
Jul 08, 2021 0.0040 0.0042 0.0036 0.0040 2,692,980 +0.00(+0.00%)
Jul 07, 2021 0.0043 0.0044 0.0039 0.0040 1,870,726 +0.00(+0.00%)
Jul 06, 2021 0.0042 0.0042 0.0038 0.0040 2,663,340 -0.00(-4.76%)
Jul 02, 2021 0.0040 0.0045 0.0038 0.0042 3,457,343 +0.00(+2.44%)
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.