BTDG

B2Digital (PK) Historical Data

BTDG Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 14 2022 0.0045 0.0002 4.65% 0.0042 0.0053 0.0036 64,686,413
Jan 13 2022 0.0043 0.00 +0.00% 0.0028 0.0046 0.0028 0
Jan 13 2022 0.0043 0.0015 53.57% 0.0028 0.0046 0.0028 67,733,463
Jan 12 2022 0.0028 0.00 0.0% 0.0027 0.0028 0.0026 3,664,029
Jan 11 2022 0.0028 -0.0004 -12.5% 0.003 0.0031 0.0026 4,859,947
Jan 10 2022 0.0032 0.00 +0.00% 0.0034 0.0034 0.0027 0
Jan 10 2022 0.0032 -0.0001 -3.03% 0.0034 0.0034 0.0027 6,258,409
Jan 07 2022 0.0033 -0.0004 -10.81% 0.0039 0.0041 0.0029 16,471,961
Jan 06 2022 0.0037 0.0005 15.63% 0.0032 0.004 0.0032 27,869,505
Jan 05 2022 0.0032 0.0001 3.23% 0.0031 0.0033 0.0029 11,180,529
Jan 04 2022 0.0031 0.00 +0.00% 0.0033 0.0033 0.003 0
Jan 04 2022 0.0031 -0.0001 -3.13% 0.0033 0.0033 0.003 4,495,064
Jan 03 2022 0.0032 0.00 +0.00% 0.0032 0.0032 0.0028 0
Jan 03 2022 0.0032 0.0003 10.35% 0.0032 0.0032 0.0028 8,624,669
Dec 31 2021 0.0029 0.0001 3.57% 0.0027 0.0032 0.0027 12,930,316
Dec 30 2021 0.0028 0.0002 7.69% 0.0026 0.003 0.0026 10,423,345
Dec 29 2021 0.0026 -0.0001 -3.7% 0.0026 0.0028 0.0024 2,405,321
Dec 28 2021 0.0027 0.00 +0.00% 0.0024 0.003 0.0024 0
Dec 28 2021 0.0027 0.0003 12.5% 0.0024 0.003 0.0024 7,031,215
Dec 27 2021 0.0024 0.00 0.0% 0.0024 0.0027 0.0023 7,056,448
Dec 24 2021 0.0024 0.00 +0.00% 0.0029 0.0029 0.0022 0
Dec 23 2021 0.0024 0.00 +0.00% 0.0029 0.0029 0.0022 0
Dec 23 2021 0.0024 -0.0005 -17.24% 0.0029 0.0029 0.0022 31,963,357
Dec 22 2021 0.0029 0.0003 11.53% 0.00252 0.0029 0.0024 4,552,780
Dec 21 2021 0.0026 -0.0002 -7.14% 0.0028 0.0029 0.0026 1,434,782
Dec 20 2021 0.0028 0.00 +0.00% 0.0027 0.0031 0.0026 0
Dec 20 2021 0.0028 -0.0001 -3.45% 0.0027 0.0031 0.0026 3,632,177
Dec 17 2021 0.0029 0.0002 7.4% 0.0029 0.00304 0.0028 6,510,879
Dec 16 2021 0.0027 0.0001 3.85% 0.0026 0.003 0.0022 4,416,022
Dec 15 2021 0.0026 -0.0001 -3.7% 0.0026 0.0026 0.0023 3,936,018
Dec 14 2021 0.0027 -0.0003 -10.0% 0.0027 0.003 0.0026 5,657,568
Dec 13 2021 0.003 0.00 +0.00% 0.0032 0.0032 0.0027 0
Dec 13 2021 0.003 -0.0002 -6.25% 0.0032 0.0032 0.0027 3,709,284
Dec 10 2021 0.0032 0.0001 3.23% 0.0032 0.0032 0.0029 7,617,281
Dec 09 2021 0.0031 0.0001 3.33% 0.0029 0.0032 0.0027 8,267,972
Dec 08 2021 0.003 0.00 +0.00% 0.0027 0.003 0.0025 0
Dec 08 2021 0.003 0.0004 15.38% 0.0027 0.003 0.0025 6,897,210
Dec 07 2021 0.0026 0.00 +0.00% 0.0024 0.0031 0.0024 0
Dec 07 2021 0.0026 0.0002 8.34% 0.0024 0.0031 0.0024 5,200,283
Dec 06 2021 0.0024 0.00012 5.26% 0.0024 0.0026 0.0022 6,820,180
Dec 03 2021 0.00228 0.00 +0.00% 0.0025 0.0025 0.0022 0
Dec 03 2021 0.00228 -0.00002 -0.87% 0.0025 0.0025 0.0022 4,697,286
Dec 02 2021 0.0023 0.00 +0.00% 0.0024 0.0025 0.0021 0
Dec 02 2021 0.0023 -0.0001 -4.17% 0.0024 0.0025 0.0021 12,172,794
Dec 01 2021 0.0024 0.0001 4.35% 0.0024 0.0025 0.0023 6,269,841
Nov 30 2021 0.0023 -0.0002 -8.0% 0.0025 0.0025 0.0023 7,500,705
Nov 29 2021 0.0025 0.00 +0.00% 0.0026 0.0029 0.0023 0
Nov 29 2021 0.0025 -0.0002 -7.41% 0.0026 0.0029 0.0023 8,208,364
Nov 26 2021 0.0027 0.00 +0.00% 0.0026 0.0038 0.0025 0
Nov 26 2021 0.0027 0.0001 3.85% 0.0026 0.0038 0.0025 6,611,270
Nov 25 2021 0.0026 0.00 +0.00% 0.0028 0.0032 0.0024 0
Nov 24 2021 0.0026 -0.0001 -3.7% 0.0028 0.0032 0.0024 8,624,208
Nov 23 2021 0.0027 -0.0001 -3.57% 0.0028 0.0028 0.0025 2,225,199
Nov 22 2021 0.0028 -0.0001 -3.45% 0.003 0.003 0.0023 15,101,978
Nov 19 2021 0.0029 0.0002 7.4% 0.0026 0.0031 0.0026 8,054,619
Nov 18 2021 0.0027 -0.0001 -3.57% 0.0029 0.003 0.0026 8,346,696
Nov 17 2021 0.0028 0.00 +0.00% 0.0033 0.0033 0.0028 0
Nov 17 2021 0.0028 -0.00035 -11.11% 0.0033 0.0033 0.0028 5,811,914
Nov 16 2021 0.00315 0.00035 12.5% 0.0029 0.0034 0.0026 32,314,490
Nov 15 2021 0.0028 -0.0003 -9.68% 0.0031 0.0031 0.0028 21,245,208
Nov 12 2021 0.0031 0.00 +0.00% 0.0031 0.0032 0.0028 0
Nov 12 2021 0.0031 -0.0001 -3.13% 0.0031 0.0032 0.0028 19,578,422
Nov 11 2021 0.0032 0.00 +0.00% 0.0034 0.0035 0.0031 0
Nov 11 2021 0.0032 -0.0002 -5.88% 0.0034 0.0035 0.0031 10,636,682
Nov 10 2021 0.0034 -0.0001 -2.86% 0.0035 0.0035 0.0032 15,721,896
Nov 09 2021 0.0035 0.00 +0.00% 0.0033 0.0036 0.0033 0
Nov 09 2021 0.0035 0.00015 4.48% 0.0033 0.0036 0.0033 4,920,565
Nov 08 2021 0.00335 -0.00005 -1.47% 0.0033 0.0035 0.0032 11,100,298
Nov 05 2021 0.0034 0.00 +0.00% 0.0037 0.0038 0.0034 0
Nov 05 2021 0.0034 -0.0003 -8.11% 0.0037 0.0038 0.0034 11,369,983
Nov 04 2021 0.0037 0.0001 2.78% 0.0038 0.004 0.0035 9,960,223
Nov 03 2021 0.0036 0.00 +0.00% 0.0037 0.004 0.0036 0
Nov 03 2021 0.0036 -0.0001 -2.7% 0.0037 0.004 0.0036 8,033,141
Nov 02 2021 0.0037 -0.0003 -7.5% 0.0039 0.004 0.0036 8,031,542
Nov 01 2021 0.004 0.00 +0.00% 0.004 0.0042 0.0037 0
Nov 01 2021 0.004 0.0002 5.26% 0.004 0.0042 0.0037 8,577,667
Oct 29 2021 0.0038 -0.0002 -5.0% 0.0039 0.004 0.0035 19,445,242
Oct 28 2021 0.004 -0.0002 -4.76% 0.0042 0.0043 0.0036 78,537,898
Oct 27 2021 0.0042 -0.0001 -2.33% 0.0042 0.0042 0.0041 11,196,767
Oct 26 2021 0.0043 0.00 0.0% 0.0043 0.0045 0.0041 7,683,310
Oct 25 2021 0.0043 0.00 +0.00% 0.0045 0.0046 0.0042 0
Oct 25 2021 0.0043 -0.0001 -2.27% 0.0045 0.0046 0.0042 17,312,968
Oct 22 2021 0.0044 -0.0003 -6.38% 0.0045 0.0048 0.0043 16,566,545
Oct 21 2021 0.0047 0.00 +0.00% 0.0046 0.0047 0.0043 0
Oct 21 2021 0.0047 0.0002 4.44% 0.0046 0.0047 0.0043 6,617,653
Oct 20 2021 0.0045 0.00 +0.00% 0.0046 0.0048 0.0043 0
Oct 20 2021 0.0045 -0.0001 -2.17% 0.0046 0.0048 0.0043 24,074,185
Oct 19 2021 0.0046 -0.00005 -1.08% 0.0045 0.0049 0.0043 8,209,549
Oct 18 2021 0.00465 -0.00015 -3.13% 0.0046 0.005 0.0045 11,609,799


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.