B2Digital (PK) Historical Data - BTDG

BTDG Historical Prices

Date Close Change Change (%) Open High Low Volume
May 26 2020 0.003 0.00 0.0% 0.003 0.003 0.003 0
May 25 2020 0.003 0.00 +0.00% 0.0024 0.003 0.0024 0
May 22 2020 0.003 0.0002 7.14% 0.0024 0.003 0.0024 40,000
May 21 2020 0.0028 0.0003 12.0% 0.00258 0.0028 0.00258 1,000,000
May 20 2020 0.0025 0.00 +0.00% 0.0025 0.0025 0.0025 0
May 20 2020 0.0025 -0.00015 -5.66% 0.0025 0.0025 0.0025 232,600
May 19 2020 0.00265 0.00 +0.00% 0.0025 0.00265 0.0025 0
May 19 2020 0.00265 -0.00015 -5.36% 0.0025 0.00265 0.0025 429,367
May 18 2020 0.0028 0.00 +0.00% 0.0028 0.0028 0.0028 0
May 18 2020 0.0028 0.00 0.0% 0.0028 0.0028 0.0028 0
May 15 2020 0.0028 -0.0007 -20.0% 0.0027 0.0028 0.0025 292,573
May 14 2020 0.0035 0.0009 34.62% 0.0024 0.0035 0.0024 310,324
May 13 2020 0.0026 0.00 +0.00% 0.0026 0.0026 0.0025 0
May 13 2020 0.0026 0.00 0.0% 0.0026 0.0026 0.0025 72,900
May 12 2020 0.0026 -0.0002 -7.14% 0.0026 0.0026 0.0026 1,100
May 11 2020 0.0028 0.00 +0.00% 0.0026 0.0028 0.0026 0
May 11 2020 0.0028 0.0003 12.0% 0.0026 0.0028 0.0026 1,185,000
May 08 2020 0.0025 -0.0002 -7.41% 0.003 0.003 0.0025 301,100
May 07 2020 0.0027 0.00 0.0% 0.0027 0.0027 0.0027 0
May 06 2020 0.0027 0.00 0.0% 0.0027 0.0027 0.0027 0
May 05 2020 0.0027 -0.00003 -0.92% 0.0025 0.0027 0.0024 406,100
May 04 2020 0.002725 -0.00018 -6.03% 0.0028 0.0028 0.0025 164,501
May 01 2020 0.0029 0.0003 11.53% 0.0025 0.0032 0.0025 378,221
Apr 30 2020 0.0026 0.00 +0.00% 0.0026 0.0026 0.0026 0
Apr 30 2020 0.0026 0.0001 4.0% 0.0026 0.0026 0.0026 100,000
Apr 29 2020 0.0025 -0.0001 -3.85% 0.0026 0.0026 0.0025 4,705
Apr 28 2020 0.0026 0.00 +0.00% 0.0032 0.0032 0.0026 0
Apr 28 2020 0.0026 -0.0002 -7.14% 0.0032 0.0032 0.0026 353,850
Apr 27 2020 0.0028 0.00 0.0% 0.0028 0.0028 0.0028 0
Apr 24 2020 0.0028 -0.0001 -3.45% 0.0028 0.0028 0.0028 91,873
Apr 23 2020 0.0029 0.00 0.0% 0.0029 0.0029 0.0029 0
Apr 22 2020 0.0029 0.00 0.0% 0.0029 0.0029 0.0029 0
Apr 21 2020 0.0029 0.00 +0.00% 0.0029 0.0029 0.0029 0
Apr 21 2020 0.0029 0.00 0.0% 0.0029 0.0029 0.0029 0
Apr 20 2020 0.0029 -0.0001 -3.33% 0.00345 0.00345 0.0029 13,698
Apr 17 2020 0.003 -0.0002 -6.25% 0.003 0.003 0.003 1,000
Apr 16 2020 0.0032 0.00 0.0% 0.0032 0.0032 0.0032 0
Apr 15 2020 0.0032 0.0003 10.35% 0.0034 0.0036 0.0032 200,050
Apr 14 2020 0.0029 0.00 0.0% 0.003025 0.003025 0.0029 23,397
Apr 13 2020 0.0029 0.00 +0.00% 0.0036 0.0036 0.0029 0
Apr 13 2020 0.0029 -0.0001 -3.33% 0.0036 0.0036 0.0029 36,500
Apr 10 2020 0.003 0.00 +0.00% 0.003 0.003 0.003 0
Apr 09 2020 0.003 0.00 0.0% 0.003 0.003 0.003 10,000
Apr 08 2020 0.003 0.0003 11.11% 0.0032 0.0032 0.0028 79,740
Apr 07 2020 0.0027 0.00 0.0% 0.0027 0.0027 0.0027 0
Apr 06 2020 0.0027 -0.00023 -7.69% 0.0027 0.0027 0.0027 7,978
Apr 03 2020 0.002925 0.00 +0.00% 0.0027 0.002925 0.0027 0
Apr 03 2020 0.002925 0.00023 8.33% 0.0027 0.002925 0.0027 5,999
Apr 02 2020 0.0027 0.00 +0.00% 0.0027 0.0027 0.0027 0
Apr 02 2020 0.0027 0.00 0.0% 0.0027 0.0027 0.0027 0
Apr 01 2020 0.0027 -0.0004 -12.9% 0.0027 0.0027 0.0027 1,000
Mar 31 2020 0.0031 0.0003 10.71% 0.0031 0.0031 0.0031 9,000
Mar 30 2020 0.0028 0.00 +0.00% 0.0027 0.0028 0.0027 0
Mar 30 2020 0.0028 -0.00015 -5.08% 0.0027 0.0028 0.0027 40,100
Mar 27 2020 0.00295 0.00 +0.00% 0.00295 0.00295 0.00295 0
Mar 27 2020 0.00295 0.00 0.0% 0.00295 0.00295 0.00295 0
Mar 26 2020 0.00295 -0.0004 -11.94% 0.003 0.003 0.00295 557,500
Mar 25 2020 0.00335 0.00025 8.06% 0.0037 0.0037 0.00335 24,000
Mar 24 2020 0.0031 0.00 +0.00% 0.0031 0.0031 0.0031 0
Mar 24 2020 0.0031 -0.0005 -13.89% 0.0031 0.0031 0.0031 971,000
Mar 23 2020 0.0036 0.00 0.0% 0.0036 0.0036 0.0036 755,395
Mar 20 2020 0.0036 0.00 +0.00% 0.0037 0.0037 0.0036 0
Mar 20 2020 0.0036 -0.0004 -10.0% 0.0037 0.0037 0.0036 837,644
Mar 19 2020 0.004 -0.00089 -18.2% 0.0043 0.0043 0.004 101,500
Mar 18 2020 0.00489 0.00019 4.04% 0.0044 0.00489 0.0036 903,955
Mar 17 2020 0.0047 0.0001 2.17% 0.0038 0.0047 0.0038 5,300
Mar 16 2020 0.0046 0.001 27.78% 0.0044 0.00463 0.0038 356,475
Mar 13 2020 0.0036 0.00 +0.00% 0.0036 0.0036 0.0036 0
Mar 13 2020 0.0036 0.00 0.0% 0.0036 0.0036 0.0036 0
Mar 12 2020 0.0036 -0.0014 -28.0% 0.0046 0.0046 0.0036 48,000
Mar 11 2020 0.005 0.0003 6.38% 0.005 0.005 0.005 4,000
Mar 10 2020 0.0047 0.00 +0.00% 0.0054 0.0054 0.0047 0
Mar 10 2020 0.0047 -0.0003 -6.0% 0.0054 0.0054 0.0047 115,900
Mar 09 2020 0.005 0.00 0.0% 0.005 0.005 0.005 0
Mar 06 2020 0.005 0.0005 11.11% 0.0059 0.0059 0.005 1,650,000
Mar 05 2020 0.0045 -0.00004 -0.77% 0.0052 0.006 0.0045 321,422
Mar 04 2020 0.004535 0.00 0.0% 0.004535 0.004535 0.004535 0
Mar 03 2020 0.004535 -0.00047 -9.3% 0.004535 0.004535 0.004535 42,011
Mar 02 2020 0.005 0.00 +0.00% 0.0077 0.0077 0.00372 0
Mar 02 2020 0.005 0.0018 56.1% 0.0077 0.0077 0.00372 624,908
Feb 28 2020 0.003203 -0.0006 -15.71% 0.0041 0.0041 0.003203 30,500
Feb 27 2020 0.0038 0.00 +0.00% 0.0034 0.0039 0.00315 0
Feb 27 2020 0.0038 0.0003 8.57% 0.0034 0.0039 0.00315 142,000


Your Recent History
USOTC
BTDG
B2Digital ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.