Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

B2Digital Inc (OP: BTDG )

N/A UNCHANGED
Last Price Updated: 2:05 PM EDT, Oct 10, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 0.0026 0.0026 0.0026 0.0026 100,000 +0.00(+4.00%)
Apr 29, 2020 0.0026 0.0026 0.0025 0.0025 4,705 -0.00(-3.85%)
Apr 28, 2020 0.0032 0.0032 0.0026 0.0026 353,850 -0.00(-7.14%)
Apr 24, 2020 0.0028 0.0028 0.0028 0 -0.00(-3.45%)
Apr 20, 2020 0.0029 0.0029 0.0029 0 -0.00(-3.33%)
Apr 17, 2020 0.0030 0.0030 0.0030 0.0030 1,000 -0.00(-6.25%)
Apr 15, 2020 0.0032 0.0032 0.0032 0 +0.00(+10.34%)
Apr 14, 2020 0.0030 0.0030 0.0029 0.0029 23,397 +0.00(+0.00%)
Apr 13, 2020 0.0036 0.0036 0.0029 0.0029 36,500 -0.00(-3.33%)
Apr 09, 2020 0.0030 0.0030 0.0030 0.0030 10,000 +0.00(+0.00%)
Apr 08, 2020 0.0032 0.0032 0.0028 0.0030 79,740 +0.00(+11.11%)
Apr 07, 2020 0.0027 0.0027 0.0027 7 +0.00(+0.00%)
Apr 06, 2020 0.0027 0.0027 0.0027 0.0027 7,978 -0.00(-6.90%)
Apr 03, 2020 0.0027 0.0029 0.0027 0.0029 5,900 +0.00(+7.41%)
Apr 01, 2020 0.0027 0.0027 0.0027 0 -0.00(-12.90%)
Mar 31, 2020 0.0031 0.0031 0.0031 0.0031 9,000 +0.00(+10.71%)
Mar 30, 2020 0.0027 0.0028 0.0027 0.0028 40,100 -0.00(-6.67%)
Mar 26, 2020 0.0030 0.0030 0.0030 0 -0.00(-11.76%)
Mar 25, 2020 0.0037 0.0037 0.0034 0.0034 24,000 +0.00(+9.68%)
Mar 24, 2020 0.0031 0.0031 0.0031 0.0031 971,000 -0.00(-13.89%)
Mar 23, 2020 0.0036 0.0036 0.0036 0.0036 755,395 +0.00(+0.00%)
Mar 20, 2020 0.0037 0.0037 0.0036 0.0036 837,600 -0.00(-10.00%)
Mar 19, 2020 0.0043 0.0043 0.0040 0.0040 101,500 -0.00(-18.37%)
Mar 18, 2020 0.0044 0.0049 0.0036 0.0049 903,955 +0.00(+4.26%)
Mar 17, 2020 0.0038 0.0047 0.0038 0.0047 5,300 +0.00(+2.17%)
Mar 16, 2020 0.0038 0.0046 0.0038 0.0046 356,475 +0.00(+27.78%)
Mar 13, 2020 0.0036 0.0036 0.0036 1 +0.00(+0.00%)
Mar 12, 2020 0.0036 0.0046 0.0036 0.0036 48,000 -0.00(-28.00%)
Mar 11, 2020 0.0050 0.0050 0.0050 0.0050 4,000 +0.00(+6.38%)
Mar 10, 2020 0.0054 0.0054 0.0047 0.0047 115,900 -0.00(-6.00%)
Mar 09, 2020 0.0050 0.0050 0.0050 1 +0.00(+0.00%)
Mar 06, 2020 0.0059 0.0059 0.0050 0.0050 1,650,000 +0.00(+11.11%)
Mar 05, 2020 0.0052 0.0060 0.0045 0.0045 321,422 +0.00(+0.00%)
Mar 03, 2020 0.0045 0.0045 0.0045 0 -0.00(-10.00%)
Mar 02, 2020 0.0077 0.0077 0.0037 0.0050 624,908 +0.00(+56.25%)
Feb 28, 2020 0.0041 0.0041 0.0032 0.0032 30,500 -0.00(-15.79%)
Feb 27, 2020 0.0039 0.0039 0.0032 0.0038 142,000 +0.00(+8.57%)
Feb 26, 2020 0.0035 0.0035 0.0035 0.0035 300,100 +0.00(+6.06%)
Feb 25, 2020 0.0030 0.0033 0.0028 0.0033 886,100 -0.00(-2.94%)
Feb 24, 2020 0.0037 0.0037 0.0033 0.0034 314,000 -0.00(-5.56%)
Feb 21, 2020 0.0049 0.0049 0.0036 0.0036 472,000 -0.00(-7.69%)
Feb 19, 2020 0.0039 0.0039 0.0039 0 -0.00(-17.02%)
Feb 18, 2020 0.0077 0.0077 0.0039 0.0047 837,001 +0.00(+20.51%)
Feb 14, 2020 0.0039 0.0039 0.0038 0.0039 732,100 -0.00(-2.50%)
Feb 13, 2020 0.0039 0.0041 0.0039 0.0040 532,600 -0.00(-33.33%)
Feb 12, 2020 0.0041 0.0063 0.0041 0.0060 644,650 +0.00(+11.11%)
Feb 11, 2020 0.0059 0.0059 0.0041 0.0054 605,430 -0.00(-8.47%)
Feb 10, 2020 0.0041 0.0071 0.0041 0.0059 814,751 -0.00(-21.33%)
Feb 07, 2020 0.0059 0.0075 0.0058 0.0075 737,800 +0.00(+27.12%)
Feb 06, 2020 0.0042 0.0059 0.0042 0.0059 3,780 +0.00(+0.00%)
Feb 05, 2020 0.0052 0.0077 0.0040 0.0059 600,150 -0.00(-21.33%)
Feb 04, 2020 0.0056 0.0075 0.0043 0.0075 241,790 +0.00(+29.31%)
Feb 03, 2020 0.0053 0.0060 0.0045 0.0058 231,680 +0.00(+9.43%)
Jan 31, 2020 0.0052 0.0053 0.0052 0.0053 42,300 +0.00(+32.50%)
Jan 30, 2020 0.0037 0.0055 0.0037 0.0040 173,102 +0.00(+42.86%)
Jan 29, 2020 0.0028 0.0028 0.0028 0.0028 462,000 -0.00(-9.68%)
Jan 28, 2020 0.0031 0.0031 0.0030 0.0031 440,990 +0.00(+0.00%)
Jan 27, 2020 0.0053 0.0053 0.0031 0.0031 286,001 -0.00(-41.51%)
Jan 24, 2020 0.0033 0.0053 0.0032 0.0053 657,000 +0.00(+60.61%)
Jan 23, 2020 0.0033 0.0033 0.0033 0.0033 80,500 -0.00(-5.71%)
Jan 22, 2020 0.0035 0.0035 0.0035 0.0035 121,514 -0.00(-7.89%)
Jan 21, 2020 0.0053 0.0053 0.0037 0.0038 344,100 -0.00(-2.56%)
Jan 17, 2020 0.0044 0.0044 0.0035 0.0039 181,000 +0.00(+11.43%)
Jan 14, 2020 0.0035 0.0035 0.0035 0 -0.00(-10.26%)
Jan 13, 2020 0.0035 0.0039 0.0035 0.0039 30,200 +0.00(+0.00%)
Jan 10, 2020 0.0031 0.0039 0.0031 0.0039 737,800 +0.00(+21.87%)
Jan 09, 2020 0.0035 0.0035 0.0032 0.0032 118,502 -0.00(-39.62%)
Jan 08, 2020 0.0031 0.0053 0.0031 0.0053 691,602 +0.00(+32.50%)
Jan 07, 2020 0.0040 0.0040 0.0040 0.0040 21,001 -0.00(-24.53%)
Jan 06, 2020 0.0053 0.0053 0.0053 11 +0.00(+0.00%)
Jan 03, 2020 0.0031 0.0053 0.0031 0.0053 798,500 +0.00(+51.43%)
Jan 02, 2020 0.0033 0.0040 0.0031 0.0035 756,388 -0.00(-12.50%)
Dec 31, 2019 0.0032 0.0041 0.0032 0.0040 1,358,400 -0.00(-24.53%)
Dec 30, 2019 0.0028 0.0053 0.0027 0.0053 615,022 +0.00(+47.22%)
Dec 27, 2019 0.0036 0.0036 0.0027 0.0036 874,200 -0.00(-12.20%)
Dec 26, 2019 0.0041 0.0041 0.0041 1 +0.00(+0.00%)
Dec 24, 2019 0.0042 0.0042 0.0041 0.0041 900 -0.00(-22.64%)
Dec 23, 2019 0.0050 0.0053 0.0050 0.0053 66,500 +0.00(+6.00%)
Dec 20, 2019 0.0050 0.0050 0.0050 0.0050 197,900 -0.00(-5.66%)
Dec 19, 2019 0.0053 0.0053 0.0053 1 +0.00(+0.00%)
Dec 17, 2019 0.0053 0.0053 0.0053 0 +0.00(+6.00%)
Dec 11, 2019 0.0050 0.0050 0.0050 0 -0.00(-5.66%)
Dec 09, 2019 0.0053 0.0053 0.0053 0 +0.00(+6.00%)
Dec 06, 2019 0.0050 0.0050 0.0050 1 +0.00(+0.00%)
Dec 05, 2019 0.0050 0.0050 0.0050 0.0050 17,500 -0.00(-5.66%)
Dec 04, 2019 0.0053 0.0053 0.0053 0.0053 10,000 +0.00(+0.00%)
Dec 03, 2019 0.0050 0.0053 0.0050 0.0053 155,659 +0.00(+6.00%)
Dec 02, 2019 0.0036 0.0050 0.0036 0.0050 5,415 +0.00(+0.00%)
Nov 27, 2019 0.0050 0.0050 0.0050 0 -0.00(-5.66%)
Nov 26, 2019 0.0036 0.0057 0.0025 0.0053 330,345 -0.00(-8.62%)
Nov 25, 2019 0.0058 0.0058 0.0058 0.0058 30,000 +0.00(+0.00%)
Nov 14, 2019 0.0058 0.0058 0.0058 0 +0.00(+0.00%)
Nov 13, 2019 0.0058 0.0058 0.0057 0.0058 21,100 -0.00(-4.92%)
Nov 12, 2019 0.0061 0.0061 0.0061 0.0061 19,000 +0.00(+1.67%)
Nov 11, 2019 0.0035 0.0060 0.0035 0.0060 151,441 -0.00(-6.25%)
Nov 08, 2019 0.0064 0.0064 0.0064 0.0064 1,000 +0.00(+4.92%)
Nov 06, 2019 0.0061 0.0061 0.0061 0 +0.00(+0.00%)
Nov 05, 2019 0.0056 0.0061 0.0056 0.0061 305,500 +0.00(+7.02%)
Nov 04, 2019 0.0059 0.0059 0.0057 0.0057 151,400 -0.00(-1.72%)
Nov 01, 2019 0.0058 0.0058 0.0058 0.0058 100,000 +0.00(+1.75%)
Oct 30, 2019 0.0057 0.0057 0.0057 0 +0.00(+0.00%)
Oct 25, 2019 0.0057 0.0057 0.0057 0 -0.00(-1.72%)
Oct 24, 2019 0.0058 0.0058 0.0058 0.0058 100,000 +0.00(+0.00%)
Oct 23, 2019 0.0058 0.0058 0.0058 1 +0.00(+0.00%)
Oct 21, 2019 0.0058 0.0058 0.0058 0 +0.00(+65.71%)
Oct 18, 2019 0.0035 0.0035 0.0035 0.0035 1,000 -0.00(-39.66%)
Oct 17, 2019 0.0056 0.0062 0.0056 0.0058 260,001 -0.00(-7.94%)
Oct 16, 2019 0.0037 0.0063 0.0033 0.0063 5,559,178 -0.00(-11.27%)
Oct 15, 2019 0.0065 0.0075 0.0036 0.0071 2,300,500 +0.00(+10.94%)
Oct 14, 2019 0.0065 0.0065 0.0064 0.0064 105,624 +0.00(+18.52%)
Oct 11, 2019 0.0055 0.0055 0.0054 0.0054 27,000 +0.00(+0.00%)
Oct 09, 2019 0.0054 0.0054 0.0054 0 +0.00(+0.00%)
Oct 08, 2019 0.0054 0.0060 0.0052 0.0054 252,389 -0.00(-8.47%)
Oct 07, 2019 0.0033 0.0059 0.0033 0.0059 53,575 +0.00(+7.27%)
Oct 03, 2019 0.0055 0.0055 0.0055 0 +0.00(+0.00%)
Oct 02, 2019 0.0050 0.0055 0.0050 0.0055 1,482,400 -0.00(-25.68%)
Oct 01, 2019 0.0075 0.0075 0.0045 0.0074 1,285,300 -0.00(-2.63%)
Sep 30, 2019 0.0075 0.0076 0.0075 0.0076 13,500 +0.00(+1.33%)
Sep 27, 2019 0.0076 0.0076 0.0075 0.0075 16,000 +0.00(+0.00%)
Sep 26, 2019 0.0125 0.0125 0.0050 0.0075 285,000 -0.00(-6.25%)
Sep 25, 2019 0.0077 0.0080 0.0077 0.0080 38,000 +0.00(+14.29%)
Sep 24, 2019 0.0070 0.0070 0.0070 0.0070 595,630 -0.00(-11.39%)
Sep 23, 2019 0.0080 0.0080 0.0065 0.0079 182,700 +0.00(+21.54%)
Sep 20, 2019 0.0065 0.0065 0.0065 0.0065 100 -0.00(-17.72%)
Sep 18, 2019 0.0079 0.0079 0.0079 0 +0.00(+8.22%)
Sep 17, 2019 0.0076 0.0076 0.0050 0.0073 142,208 -0.00(-6.41%)
Sep 16, 2019 0.0078 0.0078 0.0078 0.0078 12,500 -0.00(-2.50%)
Sep 13, 2019 0.0050 0.0080 0.0050 0.0080 113,700 +0.00(+6.67%)
Sep 12, 2019 0.0100 0.0100 0.0075 0.0075 26,000 -0.00(-20.21%)
Sep 11, 2019 0.0075 0.0095 0.0075 0.0094 102,333 +0.00(+27.03%)
Sep 10, 2019 0.0075 0.0075 0.0060 0.0074 179,833 +0.00(+76.19%)
Sep 09, 2019 0.0120 0.0120 0.0042 0.0042 351,000 -0.00(-30.00%)
Sep 06, 2019 0.0099 0.0099 0.0056 0.0060 4,914,800 -0.00(-28.57%)
Sep 05, 2019 0.0080 0.0090 0.0080 0.0084 337,562 +0.00(+5.00%)
Sep 04, 2019 0.0078 0.0080 0.0078 0.0080 95,200 +0.00(+35.59%)
Sep 03, 2019 0.0059 0.0059 0.0059 0.0059 2,063 +0.00(+1.72%)
Aug 30, 2019 0.0058 0.0058 0.0058 1 +0.00(+0.00%)
Aug 29, 2019 0.0058 0.0058 0.0058 0.0058 1,000 -0.00(-22.67%)
Aug 26, 2019 0.0075 0.0075 0.0075 0 +0.00(+0.00%)
Aug 23, 2019 0.0079 0.0079 0.0075 0.0075 30,000 +0.00(+7.14%)
Aug 22, 2019 0.0070 0.0070 0.0070 0.0070 30,000 -0.00(-11.39%)
Aug 21, 2019 0.0085 0.0085 0.0079 0.0079 12,000 -0.00(-7.06%)
Aug 20, 2019 0.0085 0.0085 0.0085 0.0085 9,000 +0.00(+6.25%)
Aug 19, 2019 0.0080 0.0080 0.0080 70 +0.00(+0.00%)
Aug 16, 2019 0.0080 0.0080 0.0080 0.0080 8,600 -0.00(-11.11%)
Aug 15, 2019 0.0080 0.0090 0.0056 0.0090 75,100 +0.00(+0.00%)
Aug 13, 2019 0.0090 0.0090 0.0090 0 +0.00(+0.00%)
Aug 12, 2019 0.0090 0.0090 0.0090 0.0090 10,000 +0.00(+5.88%)
Aug 09, 2019 0.0064 0.0085 0.0064 0.0085 27,600 +0.00(+21.43%)
Aug 02, 2019 0.0070 0.0070 0.0070 0 -0.00(-12.50%)
Aug 01, 2019 0.0080 0.0080 0.0080 2 +0.00(+0.00%)
Jul 30, 2019 0.0080 0.0080 0.0080 0 +0.00(+0.00%)
Jul 26, 2019 0.0080 0.0080 0.0080 0 +0.00(+1.27%)
Jul 23, 2019 0.0079 0.0079 0.0079 0 +0.00(+0.00%)
Jul 22, 2019 0.0069 0.0080 0.0056 0.0079 507,351 +0.00(+31.67%)
Jul 19, 2019 0.0060 0.0060 0.0060 1 +0.00(+0.00%)
Jul 18, 2019 0.0060 0.0060 0.0060 0.0060 550 -0.00(-20.00%)
Jul 17, 2019 0.0060 0.0086 0.0057 0.0075 419,950 -0.00(-13.79%)
Jul 16, 2019 0.0087 0.0087 0.0087 80 +0.00(+0.00%)
Jul 15, 2019 0.0087 0.0087 0.0087 0.0087 10,001 +0.00(+11.54%)
Jul 12, 2019 0.0070 0.0078 0.0070 0.0078 105,200 +0.00(+11.43%)
Jul 11, 2019 0.0070 0.0070 0.0070 0.0070 213,028 -0.00(-24.73%)
Jul 10, 2019 0.0093 0.0093 0.0093 0.0093 13,441 -0.00(-25.00%)
Jul 09, 2019 0.0124 0.0124 0.0124 1 +0.00(+0.00%)
Jul 08, 2019 0.0124 0.0124 0.0124 0.0124 1,001 +0.01(+106.67%)
Jul 05, 2019 0.0061 0.0061 0.0060 0.0060 36,000 -0.00(-7.69%)
Jul 03, 2019 0.0085 0.0085 0.0065 0.0065 242,100 -0.00(-22.62%)
Jul 01, 2019 0.0084 0.0084 0.0084 0 +0.00(+0.00%)
Jun 28, 2019 0.0066 0.0084 0.0066 0.0084 1,700 -0.00(-1.18%)
Jun 27, 2019 0.0085 0.0085 0.0056 0.0085 410,346 +0.00(+6.25%)
Jun 26, 2019 0.0062 0.0080 0.0061 0.0080 80,150 -0.00(-13.04%)
Jun 25, 2019 0.0094 0.0094 0.0062 0.0092 56,000 +0.00(+21.05%)
Jun 24, 2019 0.0062 0.0076 0.0062 0.0076 84,000 +0.00(+1.33%)
Jun 21, 2019 0.0086 0.0086 0.0074 0.0075 37,000 -0.00(-3.85%)
Jun 20, 2019 0.0070 0.0079 0.0070 0.0078 73,009 +0.00(+11.43%)
Jun 18, 2019 0.0070 0.0070 0.0070 0 -0.00(-1.41%)
Jun 17, 2019 0.0071 0.0071 0.0071 0.0071 148,310 +0.00(+12.70%)
Jun 14, 2019 0.0063 0.0074 0.0062 0.0063 28,000 -0.00(-20.25%)
Jun 13, 2019 0.0079 0.0079 0.0079 0.0079 2,900 +0.00(+14.49%)
Jun 12, 2019 0.0070 0.0083 0.0060 0.0069 1,826,131 -0.00(-12.66%)
Jun 11, 2019 0.0090 0.0100 0.0065 0.0079 2,334,429 -0.00(-10.23%)
Jun 10, 2019 0.0147 0.0400 0.0050 0.0088 5,911,279 +0.00(+12.82%)
Jun 07, 2019 0.0068 0.0079 0.0068 0.0078 67,900 +0.00(+30.00%)
Jun 06, 2019 0.0060 0.0079 0.0060 0.0060 88,000 +0.00(+20.00%)
Jun 05, 2019 0.0077 0.0077 0.0050 0.0050 1,049,542 -0.00(-35.90%)
Jun 04, 2019 0.0060 0.0078 0.0050 0.0078 1,287,626 +0.00(+30.00%)
Jun 03, 2019 0.0061 0.0061 0.0060 0.0060 465,000 -0.00(-25.00%)
May 31, 2019 0.0069 0.0080 0.0069 0.0080 190,000 +0.00(+21.21%)
May 29, 2019 0.0066 0.0066 0.0066 0 -0.00(-2.94%)
May 28, 2019 0.0065 0.0068 0.0065 0.0068 230,000 -0.00(-1.45%)
May 21, 2019 0.0069 0.0069 0.0069 0 +0.00(+1.47%)
May 15, 2019 0.0068 0.0068 0.0068 0 +0.00(+0.00%)
May 14, 2019 0.0068 0.0069 0.0051 0.0068 53,450 +0.00(+36.00%)
May 13, 2019 0.0057 0.0057 0.0050 0.0050 19,901 -0.00(-23.08%)
May 10, 2019 0.0065 0.0065 0.0065 0.0065 107,000 -0.00(-13.33%)
May 09, 2019 0.0074 0.0075 0.0074 0.0075 13,848 -0.00(-1.32%)
May 07, 2019 0.0076 0.0076 0.0076 0 -0.00(-3.80%)
May 06, 2019 0.0073 0.0089 0.0065 0.0079 83,137 +0.00(+27.42%)
May 02, 2019 0.0062 0.0062 0.0062 0 -0.00(-4.62%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.