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 )

0.0001 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 (%)
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%)
May 01, 2019 0.0060 0.0065 0.0052 0.0065 2,230,133 -0.00(-17.72%)
Apr 30, 2019 0.0071 0.0090 0.0053 0.0079 2,115,192 -0.01(-41.04%)
Apr 29, 2019 0.0070 0.0134 0.0070 0.0134 694,700 -0.01(-45.08%)
Apr 26, 2019 0.0244 0.0244 0.0244 0.0244 4,000 +0.02(+171.11%)
Apr 25, 2019 0.0100 0.0145 0.0090 0.0090 33,500 -0.00(-10.00%)
Apr 22, 2019 0.0100 0.0100 0.0100 0 -0.00(-32.89%)
Apr 18, 2019 0.0200 0.0200 0.0149 0.0149 9,000 +0.00(+0.00%)
Apr 16, 2019 0.0149 0.0149 0.0149 0 +0.00(+49.00%)
Apr 15, 2019 0.0120 0.0120 0.0100 0.0100 13,225 -0.00(-23.08%)
Apr 10, 2019 0.0130 0.0130 0.0130 0 -0.00(-12.75%)
Apr 09, 2019 0.0149 0.0149 0.0149 0.0149 10,000 +0.00(+49.00%)
Apr 08, 2019 0.0100 0.0100 0.0100 0.0100 3,100 -0.00(-32.89%)
Apr 05, 2019 0.0149 0.0149 0.0149 0.0149 117,500 -0.00(-0.67%)
Apr 04, 2019 0.0110 0.0150 0.0110 0.0150 150,003 -0.01(-25.00%)
Apr 03, 2019 0.0190 0.0264 0.0190 0.0200 29,001 +0.01(+66.67%)
Apr 02, 2019 0.0084 0.0259 0.0060 0.0120 311,280 +0.00(+37.93%)
Apr 01, 2019 0.0080 0.0087 0.0080 0.0087 76,026 +0.00(+8.75%)
Mar 29, 2019 0.0080 0.0080 0.0080 0.0080 37,000 +0.00(+33.33%)
Mar 28, 2019 0.0060 0.0060 0.0060 0.0060 7,060 -0.00(-24.05%)
Mar 27, 2019 0.0087 0.0087 0.0079 0.0079 40,000 +0.00(+29.51%)
Mar 26, 2019 0.0061 0.0061 0.0061 0.0061 3,500 -0.00(-29.89%)
Mar 18, 2019 0.0087 0.0087 0.0087 0 +0.00(+8.75%)
Mar 15, 2019 0.0080 0.0080 0.0080 0.0080 14,000 +0.00(+2.56%)
Mar 11, 2019 0.0078 0.0078 0.0078 0 -0.00(-13.33%)
Mar 07, 2019 0.0090 0.0090 0.0090 0 +0.00(+0.00%)
Mar 06, 2019 0.0090 0.0090 0.0090 0.0090 2,000 +0.00(+50.00%)
Mar 05, 2019 0.0023 0.0154 0.0023 0.0060 20,302 -0.00(-25.00%)
Mar 04, 2019 0.0080 0.0080 0.0080 0.0080 10,000 -0.00(-20.00%)
Mar 01, 2019 0.0100 0.0100 0.0100 0.0100 20,000 -0.00(-14.53%)
Feb 28, 2019 0.0088 0.0117 0.0055 0.0117 281,500 +0.00(+0.00%)
Feb 27, 2019 0.0064 0.0117 0.0064 0.0117 35,000 +0.00(+30.00%)
Feb 26, 2019 0.0090 0.0090 0.0085 0.0090 146,600 +0.00(+63.64%)
Feb 25, 2019 0.0055 0.0055 0.0055 0.0055 25,000 -0.00(-45.00%)
Feb 22, 2019 0.0100 0.0140 0.0100 0.0100 218,100 -0.00(-28.57%)
Feb 21, 2019 0.0039 0.0140 0.0039 0.0140 189,149 +0.00(+0.00%)
Feb 20, 2019 0.0140 0.0140 0.0140 0.0140 12,607 -0.00(-12.50%)
Feb 19, 2019 0.0170 0.0170 0.0055 0.0160 55,050 -0.00(-5.88%)
Feb 14, 2019 0.0170 0.0170 0.0170 0 +0.00(+1.80%)
Feb 13, 2019 0.0100 0.0170 0.0100 0.0167 1,039,139 +0.00(+4.37%)
Feb 12, 2019 0.0120 0.0200 0.0051 0.0160 574,100 +0.01(+45.45%)
Feb 11, 2019 0.0200 0.0200 0.0110 0.0110 1,833 +0.00(+0.00%)
Feb 08, 2019 0.0099 0.0110 0.0092 0.0110 243,000 +0.00(+11.11%)
Feb 07, 2019 0.0100 0.0100 0.0097 0.0099 42,000 -0.00(-25.56%)
Feb 06, 2019 0.0079 0.0133 0.0079 0.0133 96,099 +0.00(+56.47%)
Feb 04, 2019 0.0085 0.0085 0.0085 0 +0.00(+0.00%)
Feb 01, 2019 0.0060 0.0085 0.0060 0.0085 62,500 +0.00(+34.92%)
Jan 31, 2019 0.0075 0.0075 0.0053 0.0063 31,567 -0.00(-13.70%)
Jan 29, 2019 0.0073 0.0073 0.0073 0 +0.00(+0.00%)
Jan 25, 2019 0.0073 0.0073 0.0073 0 -0.00(-17.05%)
Jan 24, 2019 0.0059 0.0088 0.0051 0.0088 112,800 -0.00(-2.22%)
Jan 23, 2019 0.0081 0.0090 0.0057 0.0090 90,800 +0.00(+1.12%)
Jan 22, 2019 0.0086 0.0089 0.0062 0.0089 176,781 +0.00(+2.30%)
Jan 18, 2019 0.0062 0.0087 0.0062 0.0087 27,700 -0.00(-1.14%)
Jan 17, 2019 0.0067 0.0088 0.0056 0.0088 399,057 +0.00(+3.53%)
Jan 16, 2019 0.0059 0.0090 0.0059 0.0085 157,200 -0.00(-4.49%)
Jan 15, 2019 0.0089 0.0089 0.0089 0.0089 12,000 +0.00(+17.11%)
Jan 14, 2019 0.0072 0.0090 0.0059 0.0076 479,542 +0.00(+4.11%)
Jan 11, 2019 0.0062 0.0073 0.0062 0.0073 102,000 -0.00(-14.12%)
Jan 10, 2019 0.0070 0.0087 0.0063 0.0085 676,000 +0.00(+25.00%)
Jan 09, 2019 0.0042 0.0068 0.0042 0.0068 52,001 +0.00(+0.00%)
Jan 08, 2019 0.0042 0.0069 0.0041 0.0068 156,000 -0.00(-1.45%)
Jan 07, 2019 0.0042 0.0069 0.0042 0.0069 38,000 -0.00(-9.21%)
Jan 04, 2019 0.0070 0.0076 0.0040 0.0076 264,500 +0.00(+1.33%)
Jan 03, 2019 0.0049 0.0087 0.0049 0.0075 333,165 +0.00(+50.00%)
Jan 02, 2019 0.0050 0.0050 0.0050 0.0050 31,000 +0.00(+0.00%)
Dec 31, 2018 0.0046 0.0050 0.0046 0.0050 130,000 +0.00(+8.70%)
Dec 28, 2018 0.0047 0.0047 0.0036 0.0046 36,900 +0.00(+0.00%)
Dec 27, 2018 0.0046 0.0046 0.0046 0.0046 16,000 +0.00(+0.00%)
Dec 26, 2018 0.0045 0.0046 0.0045 0.0046 43,002 +0.00(+31.43%)
Dec 24, 2018 0.0045 0.0045 0.0035 0.0035 6,000 -0.00(-22.22%)
Dec 21, 2018 0.0045 0.0045 0.0045 1 +0.00(+0.00%)
Dec 20, 2018 0.0045 0.0045 0.0045 0.0045 8,000 -0.00(-4.26%)
Dec 19, 2018 0.0045 0.0050 0.0045 0.0047 95,047 -0.00(-6.00%)
Dec 17, 2018 0.0050 0.0050 0.0050 0 +0.00(+11.11%)
Dec 13, 2018 0.0045 0.0045 0.0045 0 +0.00(+2.27%)
Dec 10, 2018 0.0044 0.0044 0.0044 0 -0.00(-2.22%)
Dec 07, 2018 0.0044 0.0045 0.0044 0.0045 120,900 +0.00(+0.00%)
Dec 06, 2018 0.0045 0.0045 0.0045 0.0045 456 +0.00(+25.00%)
Dec 03, 2018 0.0036 0.0036 0.0036 0 -0.00(-18.18%)
Nov 30, 2018 0.0035 0.0044 0.0035 0.0044 52,400 +0.00(+25.71%)
Nov 27, 2018 0.0035 0.0035 0.0035 0 -0.00(-7.89%)
Nov 20, 2018 0.0038 0.0038 0.0038 0 -0.00(-15.56%)
Nov 19, 2018 0.0045 0.0045 0.0045 1 +0.00(+0.00%)
Nov 15, 2018 0.0045 0.0045 0.0045 0 +0.00(+2.27%)
Nov 14, 2018 0.0037 0.0048 0.0023 0.0044 525,800 -0.00(-10.20%)
Nov 13, 2018 0.0040 0.0051 0.0030 0.0049 100,127 -0.00(-32.88%)
Nov 08, 2018 0.0073 0.0073 0.0073 0 +0.00(+0.00%)
Nov 07, 2018 0.0073 0.0073 0.0073 0.0073 3,000 +0.00(+7.35%)
Nov 06, 2018 0.0042 0.0068 0.0042 0.0068 83,100 -0.00(-5.56%)
Oct 26, 2018 0.0072 0.0072 0.0072 0 -0.00(-2.70%)
Oct 25, 2018 0.0055 0.0084 0.0055 0.0074 203,000 +0.00(+32.14%)
Oct 24, 2018 0.0056 0.0056 0.0056 0.0056 50,000 -0.00(-35.63%)
Oct 22, 2018 0.0087 0.0087 0.0087 0 +0.00(+0.00%)
Oct 19, 2018 0.0051 0.0087 0.0051 0.0087 36,100 +0.00(+0.00%)
Oct 18, 2018 0.0051 0.0087 0.0051 0.0087 10,500 +0.00(+0.00%)
Oct 17, 2018 0.0063 0.0087 0.0051 0.0087 22,500 +0.00(+16.00%)
Oct 16, 2018 0.0055 0.0075 0.0055 0.0075 77,899 -0.00(-3.85%)
Oct 15, 2018 0.0078 0.0078 0.0078 0.0078 39,000 +0.00(+47.17%)
Oct 10, 2018 0.0053 0.0053 0.0053 0 -0.00(-26.39%)
Oct 09, 2018 0.0072 0.0072 0.0072 0.0072 9,332 +0.00(+10.77%)
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.