B2Digital Inc (OP: BTDG )

0.0031 USD -0.0001 (-3.13%)
Streaming Delayed Price Updated: 3:53 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 0.0074 0.0085 0.0058 0.0058 22,108,850 -0.00(-22.67%)
Mar 30, 2021 0.0051 0.0140 0.0050 0.0075 125,024,950 +0.00(+47.06%)
Mar 29, 2021 0.0050 0.0054 0.0049 0.0051 3,879,704 +0.00(+2.00%)
Mar 26, 2021 0.0049 0.0052 0.0049 0.0050 3,181,400 +0.00(+4.17%)
Mar 25, 2021 0.0059 0.0059 0.0048 0.0048 12,696,458 -0.00(-5.88%)
Mar 24, 2021 0.0052 0.0069 0.0051 0.0051 5,554,210 -0.00(-3.77%)
Mar 23, 2021 0.0056 0.0060 0.0053 0.0053 5,703,415 -0.00(-8.62%)
Mar 22, 2021 0.0071 0.0071 0.0056 0.0058 3,225,078 -0.00(-3.33%)
Mar 19, 2021 0.0061 0.0061 0.0058 0.0060 3,314,100 +0.00(+3.45%)
Mar 18, 2021 0.0070 0.0070 0.0058 0.0058 6,657,166 +0.00(+0.00%)
Mar 17, 2021 0.0060 0.0060 0.0058 0.0058 6,297,989 -0.00(-4.92%)
Mar 16, 2021 0.0068 0.0069 0.0060 0.0061 7,983,678 -0.00(-11.59%)
Mar 15, 2021 0.0090 0.0090 0.0068 0.0069 3,488,231 -0.00(-12.66%)
Mar 12, 2021 0.0079 0.0082 0.0070 0.0079 4,851,300 +0.00(+2.60%)
Mar 11, 2021 0.0083 0.0083 0.0067 0.0077 3,622,431 +0.00(+18.46%)
Mar 10, 2021 0.0075 0.0076 0.0061 0.0065 2,390,032 -0.00(-4.41%)
Mar 09, 2021 0.0070 0.0070 0.0065 0.0068 2,283,116 +0.00(+6.25%)
Mar 08, 2021 0.0060 0.0075 0.0055 0.0064 3,212,524 +0.00(+6.67%)
Mar 05, 2021 0.0067 0.0069 0.0054 0.0060 7,145,400 -0.00(-10.45%)
Mar 04, 2021 0.0070 0.0072 0.0052 0.0067 6,817,730 -0.00(-10.67%)
Mar 03, 2021 0.0080 0.0082 0.0071 0.0075 4,843,608 -0.00(-1.32%)
Mar 02, 2021 0.0090 0.0090 0.0072 0.0076 5,919,866 -0.00(-9.52%)
Mar 01, 2021 0.0099 0.0100 0.0075 0.0084 6,358,528 +0.00(+5.00%)
Feb 26, 2021 0.0080 0.0100 0.0068 0.0080 14,733,500 -0.00(-3.61%)
Feb 25, 2021 0.0104 0.0125 0.0082 0.0083 10,080,031 -0.00(-17.00%)
Feb 24, 2021 0.0095 0.0127 0.0075 0.0100 16,345,450 +0.00(+20.48%)
Feb 23, 2021 0.0081 0.0093 0.0071 0.0083 16,315,997 +0.00(+3.75%)
Feb 22, 2021 0.0090 0.0095 0.0071 0.0080 15,405,672 -0.00(-10.11%)
Feb 19, 2021 0.0110 0.0110 0.0087 0.0089 13,001,500 -0.00(-11.88%)
Feb 18, 2021 0.0100 0.0135 0.0090 0.0101 45,608,306 +0.00(+1.00%)
Feb 17, 2021 0.0100 0.0107 0.0086 0.0100 8,474,893 -0.00(-3.85%)
Feb 16, 2021 0.0098 0.0115 0.0090 0.0104 17,547,803 +0.00(+8.33%)
Feb 12, 2021 0.0105 0.0110 0.0075 0.0096 15,504,400 -0.00(-11.93%)
Feb 11, 2021 0.0140 0.0156 0.0091 0.0109 51,169,278 -0.00(-27.33%)
Feb 10, 2021 0.0064 0.0195 0.0064 0.0150 172,383,925 +0.01(+150.00%)
Feb 09, 2021 0.0062 0.0065 0.0056 0.0060 11,649,725 +0.00(+5.26%)
Feb 08, 2021 0.0061 0.0065 0.0054 0.0057 12,438,026 +0.00(+0.00%)
Feb 05, 2021 0.0066 0.0066 0.0053 0.0057 5,637,400 +0.00(+11.76%)
Feb 04, 2021 0.0050 0.0060 0.0050 0.0051 5,388,720 +0.00(+2.00%)
Feb 03, 2021 0.0051 0.0053 0.0050 0.0050 3,451,957 -0.00(-1.96%)
Feb 02, 2021 0.0065 0.0065 0.0050 0.0051 4,812,274 +0.00(+0.00%)
Feb 01, 2021 0.0055 0.0070 0.0049 0.0051 8,112,408 +0.00(+4.08%)
Jan 29, 2021 0.0062 0.0064 0.0047 0.0049 8,694,600 -0.00(-18.33%)
Jan 28, 2021 0.0064 0.0064 0.0050 0.0060 6,963,864 +0.00(+15.38%)
Jan 27, 2021 0.0064 0.0067 0.0046 0.0052 9,621,212 -0.00(-14.75%)
Jan 26, 2021 0.0060 0.0073 0.0060 0.0061 17,452,562 +0.00(+7.02%)
Jan 25, 2021 0.0048 0.0059 0.0048 0.0057 14,055,734 +0.00(+23.91%)
Jan 22, 2021 0.0046 0.0052 0.0043 0.0046 9,909,900 +0.00(+4.55%)
Jan 21, 2021 0.0047 0.0049 0.0043 0.0044 4,045,804 -0.00(-2.22%)
Jan 20, 2021 0.0046 0.0047 0.0043 0.0045 1,638,506 -0.00(-2.17%)
Jan 19, 2021 0.0046 0.0049 0.0043 0.0046 1,636,513 +0.00(+6.98%)
Jan 15, 2021 0.0045 0.0049 0.0041 0.0043 2,202,200 -0.00(-6.52%)
Jan 14, 2021 0.0044 0.0047 0.0040 0.0046 3,282,239 +0.00(+6.98%)
Jan 13, 2021 0.0045 0.0048 0.0043 0.0043 3,537,331 -0.00(-6.52%)
Jan 12, 2021 0.0046 0.0048 0.0042 0.0046 6,195,015 +0.00(+0.00%)
Jan 11, 2021 0.0041 0.0046 0.0041 0.0046 2,763,573 +0.00(+2.22%)
Jan 08, 2021 0.0044 0.0046 0.0041 0.0045 1,468,500 -0.00(-2.17%)
Jan 07, 2021 0.0047 0.0050 0.0044 0.0046 4,174,273 -0.00(-2.13%)
Jan 06, 2021 0.0043 0.0049 0.0043 0.0047 3,347,627 +0.00(+6.82%)
Jan 05, 2021 0.0047 0.0047 0.0041 0.0044 6,867,296 -0.00(-6.38%)
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.