B2Digital Inc (OP: BTDG )

0.0026 USD -0.0004 (-13.33%)
Streaming Delayed Price Updated: 10:31 AM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 0.0043 0.0044 0.0040 0.0041 6,607,764 -0.00(-2.38%)
Jun 29, 2021 0.0043 0.0044 0.0040 0.0042 10,527,502 -0.00(-4.55%)
Jun 28, 2021 0.0049 0.0049 0.0043 0.0044 4,966,264 -0.00(-2.22%)
Jun 25, 2021 0.0047 0.0047 0.0044 0.0045 2,948,320 +0.00(+2.27%)
Jun 24, 2021 0.0045 0.0047 0.0043 0.0044 8,858,199 -0.00(-2.22%)
Jun 23, 2021 0.0046 0.0046 0.0041 0.0045 12,038,734 -0.00(-4.26%)
Jun 22, 2021 0.0048 0.0048 0.0044 0.0047 3,803,836 -0.00(-2.08%)
Jun 21, 2021 0.0049 0.0050 0.0045 0.0048 1,257,666 +0.00(+0.00%)
Jun 18, 2021 0.0048 0.0052 0.0048 0.0048 2,483,727 -0.00(-2.04%)
Jun 17, 2021 0.0046 0.0054 0.0045 0.0049 5,132,626 +0.00(+8.89%)
Jun 16, 2021 0.0052 0.0052 0.0045 0.0045 5,290,505 -0.00(-2.17%)
Jun 15, 2021 0.0047 0.0051 0.0045 0.0046 3,972,080 -0.00(-4.17%)
Jun 14, 2021 0.0047 0.0051 0.0046 0.0048 1,950,232 +0.00(+0.00%)
Jun 11, 2021 0.0052 0.0052 0.0046 0.0048 5,510,254 -0.00(-7.69%)
Jun 10, 2021 0.0050 0.0052 0.0048 0.0052 4,107,330 +0.00(+6.12%)
Jun 09, 2021 0.0051 0.0052 0.0049 0.0049 5,368,801 -0.00(-2.00%)
Jun 08, 2021 0.0052 0.0060 0.0050 0.0050 6,209,620 -0.00(-7.41%)
Jun 07, 2021 0.0054 0.0056 0.0052 0.0054 3,578,351 +0.00(+0.00%)
Jun 04, 2021 0.0058 0.0061 0.0052 0.0054 5,933,520 -0.00(-10.00%)
Jun 03, 2021 0.0058 0.0068 0.0056 0.0060 15,592,382 +0.00(+3.45%)
Jun 02, 2021 0.0055 0.0060 0.0051 0.0058 15,509,241 +0.00(+3.57%)
Jun 01, 2021 0.0065 0.0068 0.0051 0.0056 19,870,237 -0.00(-13.85%)
May 28, 2021 0.0058 0.0067 0.0050 0.0065 34,998,824 +0.00(+20.37%)
May 27, 2021 0.0052 0.0067 0.0048 0.0054 55,095,089 +0.00(+8.00%)
May 26, 2021 0.0052 0.0053 0.0047 0.0050 3,895,882 -0.00(-1.96%)
May 25, 2021 0.0047 0.0052 0.0047 0.0051 5,238,266 +0.00(+2.00%)
May 24, 2021 0.0046 0.0051 0.0043 0.0050 7,681,618 +0.00(+8.70%)
May 21, 2021 0.0048 0.0048 0.0045 0.0046 4,358,476 +0.00(+6.98%)
May 20, 2021 0.0046 0.0050 0.0043 0.0043 7,777,190 +0.00(+0.00%)
May 19, 2021 0.0045 0.0051 0.0042 0.0043 2,939,511 -0.00(-4.44%)
May 18, 2021 0.0045 0.0048 0.0043 0.0045 4,653,823 -0.00(-4.26%)
May 17, 2021 0.0046 0.0049 0.0045 0.0047 1,877,623 +0.00(+2.17%)
May 14, 2021 0.0050 0.0050 0.0046 0.0046 4,242,082 -0.00(-4.17%)
May 13, 2021 0.0049 0.0049 0.0047 0.0048 2,042,612 +0.00(+0.00%)
May 12, 2021 0.0048 0.0050 0.0047 0.0048 4,320,585 +0.00(+0.00%)
May 11, 2021 0.0050 0.0052 0.0047 0.0048 6,606,719 -0.00(-4.00%)
May 10, 2021 0.0050 0.0051 0.0048 0.0050 1,378,813 +0.00(+0.00%)
May 07, 2021 0.0051 0.0052 0.0049 0.0050 1,521,781 -0.00(-1.96%)
May 06, 2021 0.0051 0.0051 0.0049 0.0051 2,248,609 +0.00(+0.00%)
May 05, 2021 0.0050 0.0051 0.0047 0.0051 6,604,669 +0.00(+6.25%)
May 04, 2021 0.0049 0.0052 0.0047 0.0048 6,346,974 -0.00(-7.69%)
May 03, 2021 0.0048 0.0054 0.0048 0.0052 5,717,235 +0.00(+4.00%)
Apr 30, 2021 0.0050 0.0051 0.0048 0.0050 3,406,300 +0.00(+0.00%)
Apr 29, 2021 0.0053 0.0057 0.0050 0.0050 3,698,010 -0.00(-7.41%)
Apr 28, 2021 0.0056 0.0056 0.0051 0.0054 2,556,663 +0.00(+0.00%)
Apr 27, 2021 0.0053 0.0054 0.0050 0.0054 3,493,527 +0.00(+3.85%)
Apr 26, 2021 0.0049 0.0055 0.0048 0.0052 2,985,574 +0.00(+6.12%)
Apr 23, 2021 0.0050 0.0052 0.0048 0.0049 3,177,300 -0.00(-2.00%)
Apr 22, 2021 0.0050 0.0051 0.0048 0.0050 3,975,705 +0.00(+0.00%)
Apr 21, 2021 0.0055 0.0055 0.0048 0.0050 9,221,248 +0.00(+0.00%)
Apr 20, 2021 0.0053 0.0054 0.0050 0.0050 8,430,891 +0.00(+6.38%)
Apr 19, 2021 0.0057 0.0059 0.0046 0.0047 6,584,893 -0.00(-7.84%)
Apr 16, 2021 0.0050 0.0055 0.0045 0.0051 10,324,301 +0.00(+0.00%)
Apr 15, 2021 0.0051 0.0057 0.0050 0.0051 7,124,961 -0.00(-1.92%)
Apr 14, 2021 0.0051 0.0055 0.0051 0.0052 6,882,948 +0.00(+1.96%)
Apr 13, 2021 0.0053 0.0059 0.0051 0.0051 9,912,705 -0.00(-5.56%)
Apr 12, 2021 0.0053 0.0057 0.0053 0.0054 4,516,269 -0.00(-5.26%)
Apr 09, 2021 0.0060 0.0060 0.0055 0.0057 5,047,200 -0.00(-8.06%)
Apr 08, 2021 0.0055 0.0068 0.0052 0.0062 8,368,917 +0.00(+8.77%)
Apr 07, 2021 0.0059 0.0075 0.0053 0.0057 9,295,114 -0.00(-1.72%)
Apr 06, 2021 0.0061 0.0062 0.0052 0.0058 6,366,174 -0.00(-3.33%)
Apr 05, 2021 0.0069 0.0069 0.0060 0.0060 6,613,585 -0.00(-4.76%)
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.