B2Digital Inc (OP: BTDG )

0.0006 +0.0001 (+20.00%)
Streaming Delayed Price Updated: 2:32 PM EDT, Aug 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 18, 2022 0.0006 0.0006 0.0005 0.0006 634,500 +0.00(+20.00%)
Aug 17, 2022 0.0006 0.0006 0.0005 0.0005 2,826,000 -0.00(-16.67%)
Aug 16, 2022 0.0006 0.0006 0.0005 0.0006 506,667 +0.00(+20.00%)
Aug 15, 2022 0.0005 0.0005 0.0005 0.0005 117,200 +0.00(+0.00%)
Aug 12, 2022 0.0005 0.0006 0.0005 0.0005 623,000 +0.00(+0.00%)
Aug 11, 2022 0.0006 0.0006 0.0005 0.0005 3,616,980 -0.00(-16.67%)
Aug 10, 2022 0.0006 0.0006 0.0005 0.0006 3,027,807 +0.00(+0.00%)
Aug 09, 2022 0.0006 0.0006 0.0005 0.0006 1,136,060 +0.00(+0.00%)
Aug 08, 2022 0.0005 0.0006 0.0005 0.0006 721,111 +0.00(+0.00%)
Aug 05, 2022 0.0006 0.0006 0.0005 0.0006 1,341,990 +0.00(+0.00%)
Aug 04, 2022 0.0007 0.0007 0.0005 0.0006 13,133,113 +0.00(+0.00%)
Aug 03, 2022 0.0006 0.0007 0.0006 0.0006 94,600 +0.00(+0.00%)
Aug 02, 2022 0.0006 0.0007 0.0006 0.0006 206,761 -0.00(-14.29%)
Aug 01, 2022 0.0007 0.0007 0.0007 0.0007 135,000 +0.00(+16.67%)
Jul 29, 2022 0.0007 0.0007 0.0006 0.0006 314,444 -0.00(-14.29%)
Jul 28, 2022 0.0007 0.0007 0.0006 0.0007 367,050 +0.00(+0.00%)
Jul 27, 2022 0.0007 0.0007 0.0006 0.0007 1,098,113 +0.00(+0.00%)
Jul 26, 2022 0.0007 0.0007 0.0006 0.0007 2,676,233 +0.00(+0.00%)
Jul 25, 2022 0.0006 0.0007 0.0006 0.0007 343,500 +0.00(+0.00%)
Jul 22, 2022 0.0006 0.0007 0.0006 0.0007 2,058,191 +0.00(+16.67%)
Jul 21, 2022 0.0005 0.0006 0.0005 0.0006 3,160,330 +0.00(+20.00%)
Jul 20, 2022 0.0006 0.0006 0.0005 0.0005 5,999,200 +0.00(+0.00%)
Jul 19, 2022 0.0005 0.0006 0.0005 0.0005 419,726 -0.00(-16.67%)
Jul 18, 2022 0.0006 0.0006 0.0006 0.0006 9,301,000 +0.00(+0.00%)
Jul 15, 2022 0.0006 0.0006 0.0005 0.0006 4,153,001 +0.00(+0.00%)
Jul 14, 2022 0.0006 0.0006 0.0005 0.0006 1,968,715 +0.00(+20.00%)
Jul 13, 2022 0.0006 0.0006 0.0005 0.0005 7,368,194 +0.00(+0.00%)
Jul 12, 2022 0.0006 0.0006 0.0005 0.0005 477,994 +0.00(+0.00%)
Jul 11, 2022 0.0006 0.0006 0.0005 0.0005 112,500 -0.00(-16.67%)
Jul 08, 2022 0.0006 0.0006 0.0005 0.0006 1,200,000 +0.00(+20.00%)
Jul 07, 2022 0.0005 0.0006 0.0005 0.0005 38,500 +0.00(+0.00%)
Jul 06, 2022 0.0005 0.0006 0.0005 0.0005 171,247 +0.00(+0.00%)
Jul 05, 2022 0.0005 0.0006 0.0005 0.0005 2,716,992 +0.00(+0.00%)
Jul 01, 2022 0.0006 0.0006 0.0004 0.0005 1,350,678 -0.00(-16.67%)
Jun 30, 2022 0.0004 0.0006 0.0004 0.0006 1,155,284 +0.00(+20.00%)
Jun 29, 2022 0.0006 0.0006 0.0005 0.0005 22,612,852 +0.00(+0.00%)
Jun 28, 2022 0.0005 0.0006 0.0005 0.0005 10,271,741 +0.00(+0.00%)
Jun 27, 2022 0.0006 0.0006 0.0005 0.0005 8,128,100 -0.00(-16.67%)
Jun 24, 2022 0.0006 0.0006 0.0006 0.0006 7,725,800 +0.00(+0.00%)
Jun 23, 2022 0.0006 0.0007 0.0006 0.0006 40,930,736 +0.00(+0.00%)
Jun 22, 2022 0.0007 0.0007 0.0006 0.0006 15,617,275 -0.00(-14.29%)
Jun 21, 2022 0.0006 0.0008 0.0006 0.0007 7,343,340 -0.00(-12.50%)
Jun 17, 2022 0.0007 0.0008 0.0006 0.0008 20,895,952 +0.00(+33.33%)
Jun 16, 2022 0.0007 0.0007 0.0006 0.0006 56,356,820 -0.00(-14.29%)
Jun 15, 2022 0.0009 0.0009 0.0007 0.0007 11,913,510 -0.00(-22.22%)
Jun 14, 2022 0.0009 0.0011 0.0008 0.0009 32,630,922 +0.00(+12.50%)
Jun 13, 2022 0.0009 0.0009 0.0007 0.0008 19,294,364 -0.00(-11.11%)
Jun 10, 2022 0.0008 0.0009 0.0008 0.0009 17,375,656 +0.00(+12.50%)
Jun 09, 2022 0.0007 0.0008 0.0007 0.0008 12,796,509 +0.00(+14.29%)
Jun 08, 2022 0.0008 0.0009 0.0007 0.0007 15,676,983 -0.00(-22.22%)
Jun 07, 2022 0.0010 0.0010 0.0008 0.0009 13,298,591 -0.00(-10.00%)
Jun 06, 2022 0.0007 0.0010 0.0006 0.0010 30,980,744 +0.00(+42.86%)
Jun 03, 2022 0.0007 0.0007 0.0006 0.0007 1,136,000 +0.00(+0.00%)
Jun 02, 2022 0.0007 0.0007 0.0006 0.0007 14,325,000 +0.00(+16.67%)
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.