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 (%)
Aug 31, 2020 0.0129 0.0167 0.0129 0.0139 789,772 -0.00(-0.71%)
Aug 28, 2020 0.0154 0.0154 0.0121 0.0140 490,600 -0.00(-2.10%)
Aug 27, 2020 0.0150 0.0155 0.0143 0.0143 915,097 -0.00(-6.54%)
Aug 26, 2020 0.0150 0.0155 0.0140 0.0153 1,758,664 +0.00(+2.00%)
Aug 25, 2020 0.0154 0.0200 0.0145 0.0150 1,770,118 -0.00(-3.23%)
Aug 24, 2020 0.0225 0.0225 0.0150 0.0155 956,385 -0.00(-15.76%)
Aug 21, 2020 0.0224 0.0225 0.0172 0.0184 3,875,800 +0.00(+0.00%)
Aug 20, 2020 0.0210 0.0241 0.0160 0.0184 2,884,849 -0.00(-12.38%)
Aug 19, 2020 0.0165 0.0237 0.0156 0.0210 6,565,101 -0.00(-2.33%)
Aug 18, 2020 0.0155 0.0294 0.0120 0.0215 10,303,138 +0.01(+36.08%)
Aug 17, 2020 0.0130 0.0160 0.0101 0.0158 4,760,243 +0.00(+21.54%)
Aug 14, 2020 0.0181 0.0186 0.0121 0.0130 4,615,600 -0.00(-19.75%)
Aug 13, 2020 0.0110 0.0300 0.0110 0.0162 20,370,566 +0.01(+54.29%)
Aug 12, 2020 0.0080 0.0110 0.0080 0.0105 621,740 +0.00(+5.00%)
Aug 11, 2020 0.0087 0.0100 0.0070 0.0100 602,525 +0.00(+14.94%)
Aug 10, 2020 0.0090 0.0090 0.0075 0.0087 645,100 +0.00(+0.00%)
Aug 07, 2020 0.0080 0.0090 0.0068 0.0087 4,545,700 +0.00(+8.75%)
Aug 06, 2020 0.0087 0.0100 0.0065 0.0080 914,149 -0.00(-8.05%)
Aug 05, 2020 0.0055 0.0145 0.0053 0.0087 8,310,860 +0.00(+85.11%)
Aug 04, 2020 0.0045 0.0054 0.0038 0.0047 615,111 +0.00(+4.44%)
Aug 03, 2020 0.0038 0.0045 0.0038 0.0045 81,870 +0.00(+18.42%)
Jul 31, 2020 0.0038 0.0038 0.0038 0.0038 1,000 +0.00(+15.15%)
Jul 30, 2020 0.0028 0.0035 0.0028 0.0033 763,479 +0.00(+26.92%)
Jul 29, 2020 0.0027 0.0027 0.0026 0.0026 1,120,001 -0.00(-3.70%)
Jul 28, 2020 0.0026 0.0035 0.0026 0.0027 2,082,831 +0.00(+0.00%)
Jul 27, 2020 0.0027 0.0027 0.0026 0.0027 1,446,600 -0.00(-15.62%)
Jul 24, 2020 0.0032 0.0032 0.0032 28 +0.00(+0.00%)
Jul 23, 2020 0.0029 0.0032 0.0029 0.0032 1,139,000 +0.00(+28.00%)
Jul 22, 2020 0.0025 0.0029 0.0025 0.0025 277,367 +0.00(+0.00%)
Jul 21, 2020 0.0028 0.0028 0.0025 0.0025 943,611 +0.00(+0.00%)
Jul 20, 2020 0.0028 0.0028 0.0025 0.0025 880,000 -0.00(-10.71%)
Jul 16, 2020 0.0028 0.0028 0.0028 0 -0.00(-9.68%)
Jul 13, 2020 0.0031 0.0031 0.0031 0 -0.00(-11.43%)
Jul 10, 2020 0.0035 0.0035 0.0035 0.0035 35,000 +0.00(+25.00%)
Jul 09, 2020 0.0028 0.0028 0.0028 0.0028 4,064 +0.00(+0.00%)
Jul 08, 2020 0.0032 0.0032 0.0028 0.0028 761,236 -0.00(-9.68%)
Jul 06, 2020 0.0031 0.0031 0.0031 0 -0.00(-6.06%)
Jul 02, 2020 0.0033 0.0033 0.0033 0.0033 100 +0.00(+10.00%)
Jun 30, 2020 0.0030 0.0030 0.0030 0 +0.00(+0.00%)
Jun 29, 2020 0.0030 0.0033 0.0030 0.0030 1,908,500 -0.00(-9.09%)
Jun 26, 2020 0.0032 0.0033 0.0030 0.0033 5,419,900 -0.00(-8.33%)
Jun 25, 2020 0.0036 0.0036 0.0036 0.0036 140,000 +0.00(+20.00%)
Jun 22, 2020 0.0030 0.0030 0.0030 0 +0.00(+3.45%)
Jun 19, 2020 0.0031 0.0031 0.0029 0.0029 576,400 -0.00(-17.14%)
Jun 17, 2020 0.0035 0.0035 0.0035 0 -0.00(-2.78%)
Jun 16, 2020 0.0034 0.0036 0.0034 0.0036 1,258,500 +0.00(+0.00%)
Jun 15, 2020 0.0045 0.0045 0.0036 0.0036 22,671 +0.00(+9.09%)
Jun 12, 2020 0.0030 0.0033 0.0030 0.0033 13,100 +0.00(+0.00%)
Jun 11, 2020 0.0029 0.0036 0.0029 0.0033 32,000 -0.00(-8.33%)
Jun 10, 2020 0.0032 0.0036 0.0032 0.0036 65,000 +0.00(+0.00%)
Jun 09, 2020 0.0031 0.0036 0.0031 0.0036 154,101 +0.00(+24.14%)
Jun 08, 2020 0.0029 0.0034 0.0027 0.0029 2,588,000 +0.00(+3.57%)
Jun 05, 2020 0.0034 0.0034 0.0025 0.0028 911,000 +0.00(+3.70%)
Jun 04, 2020 0.0027 0.0034 0.0027 0.0027 11,000 -0.00(-12.90%)
Jun 03, 2020 0.0034 0.0034 0.0027 0.0031 139,110 -0.00(-3.13%)
Jun 02, 2020 0.0032 0.0032 0.0032 4 +0.00(+0.00%)
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.