B2Digital Inc (OP: BTDG )

0.0050 USD UNCHANGED
Official Closing Price Updated: 3:42 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2021 0.0059 0.0069 0.0058 0.0063 12,771,600 +0.00(+8.62%)
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%)
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.