Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • 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 (%)
Sep 27, 2018 0.0054 0.0054 0.0054 0 -0.00(-29.87%)
Sep 26, 2018 0.0060 0.0077 0.0050 0.0077 68,501 +0.00(+8.45%)
Sep 25, 2018 0.0075 0.0075 0.0070 0.0071 50,000 -0.00(-7.79%)
Sep 24, 2018 0.0077 0.0077 0.0077 0.0077 50,000 -0.00(-17.20%)
Sep 21, 2018 0.0093 0.0093 0.0076 0.0093 53,700 +0.00(+24.00%)
Sep 20, 2018 0.0076 0.0076 0.0075 0.0075 55,001 -0.00(-20.21%)
Sep 19, 2018 0.0080 0.0094 0.0076 0.0094 58,001 +0.00(+0.00%)
Sep 18, 2018 0.0095 0.0095 0.0076 0.0094 61,231 +0.00(+0.00%)
Sep 13, 2018 0.0094 0.0094 0.0094 0 -0.00(-1.05%)
Sep 12, 2018 0.0076 0.0095 0.0076 0.0095 27,601 +0.00(+1.06%)
Sep 11, 2018 0.0061 0.0094 0.0061 0.0094 6,158 +0.00(+0.00%)
Sep 10, 2018 0.0073 0.0094 0.0073 0.0094 120,300 +0.00(+0.00%)
Sep 06, 2018 0.0094 0.0094 0.0094 0 +0.00(+0.00%)
Sep 04, 2018 0.0094 0.0094 0.0094 0 +0.00(+0.00%)
Aug 30, 2018 0.0094 0.0094 0.0094 0 +0.00(+0.00%)
Aug 29, 2018 0.0066 0.0094 0.0066 0.0094 203,101 +0.00(+0.00%)
Aug 28, 2018 0.0066 0.0094 0.0066 0.0094 35,770 +0.00(+0.00%)
Aug 27, 2018 0.0085 0.0095 0.0085 0.0094 10,400 +0.00(+0.00%)
Aug 24, 2018 0.0065 0.0098 0.0065 0.0094 179,500 -0.00(-5.05%)
Aug 22, 2018 0.0099 0.0099 0.0099 0 +0.00(+0.00%)
Aug 20, 2018 0.0099 0.0099 0.0099 0 +0.00(+0.00%)
Aug 16, 2018 0.0099 0.0099 0.0099 0 +0.00(+0.00%)
Aug 15, 2018 0.0081 0.0099 0.0081 0.0099 11,000 -0.00(-16.10%)
Aug 13, 2018 0.0118 0.0118 0.0118 0 +0.00(+18.00%)
Aug 10, 2018 0.0101 0.0120 0.0100 0.0100 178,600 -0.00(-9.09%)
Aug 09, 2018 0.0110 0.0110 0.0110 0.0110 2,501 +0.00(+0.00%)
Aug 08, 2018 0.0108 0.0110 0.0108 0.0110 8,001 -0.00(-5.98%)
Aug 07, 2018 0.0065 0.0117 0.0065 0.0117 23,000 -0.00(-14.60%)
Aug 06, 2018 0.0090 0.0144 0.0060 0.0137 76,700 +0.01(+128.33%)
Aug 03, 2018 0.0060 0.0060 0.0060 0.0060 1,500 -0.00(-32.58%)
Aug 02, 2018 0.0060 0.0089 0.0060 0.0089 2,100 +0.00(+0.00%)
Jul 30, 2018 0.0089 0.0089 0.0089 0 +0.00(+0.00%)
Jul 27, 2018 0.0090 0.0090 0.0085 0.0089 117,800 -0.00(-11.00%)
Jul 26, 2018 0.0085 0.0100 0.0085 0.0100 51,200 +0.00(+0.00%)
Jul 25, 2018 0.0085 0.0100 0.0085 0.0100 56,000 -0.00(-9.09%)
Jul 24, 2018 0.0100 0.0110 0.0085 0.0110 151,001 -0.00(-4.35%)
Jul 23, 2018 0.0100 0.0120 0.0100 0.0115 105,000 -0.00(-4.17%)
Jul 20, 2018 0.0085 0.0120 0.0085 0.0120 13,000 +0.00(+0.00%)
Jul 19, 2018 0.0090 0.0150 0.0090 0.0120 41,650 -0.00(-20.00%)
Jul 18, 2018 0.0150 0.0150 0.0086 0.0150 75,567 +0.00(+0.00%)
Jul 17, 2018 0.0150 0.0150 0.0085 0.0150 43,000 +0.00(+0.00%)
Jul 16, 2018 0.0080 0.0150 0.0080 0.0150 116,300 +0.00(+0.00%)
Jul 13, 2018 0.0120 0.0500 0.0100 0.0150 1,518,763 +0.01(+172.73%)
Jul 12, 2018 0.0055 0.0055 0.0055 0.0055 900 -0.01(-54.17%)
Jul 11, 2018 0.0055 0.0120 0.0055 0.0120 2,232 +0.00(+0.00%)
Jul 10, 2018 0.0050 0.0120 0.0050 0.0120 2,350 +0.01(+118.18%)
Jul 09, 2018 0.0055 0.0055 0.0055 0.0055 12,301 -0.00(-45.00%)
Jul 06, 2018 0.0055 0.0100 0.0055 0.0100 12,100 -0.00(-16.67%)
Jul 03, 2018 0.0120 0.0120 0.0120 0 +0.00(+20.00%)
Jul 02, 2018 0.0100 0.0100 0.0100 0.0100 1,000 +0.00(+0.00%)
Jun 18, 2018 0.0100 0.0100 0.0100 0 -0.00(-20.00%)
Jun 14, 2018 0.0125 0.0125 0.0125 0 +0.00(+0.00%)
Jun 12, 2018 0.0125 0.0125 0.0125 0 +0.00(+0.00%)
Jun 11, 2018 0.0125 0.0125 0.0125 0.0125 8,000 -0.00(-3.85%)
Jun 08, 2018 0.0130 0.0130 0.0130 0.0130 11,101 +0.00(+0.00%)
Jun 07, 2018 0.0130 0.0130 0.0129 0.0130 18,400 +0.00(+0.00%)
Jun 06, 2018 0.0100 0.0130 0.0040 0.0130 25,300 +0.00(+44.44%)
Jun 04, 2018 0.0090 0.0090 0.0090 0 -0.00(-10.00%)
May 23, 2018 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
May 14, 2018 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
May 11, 2018 0.0101 0.0101 0.0100 0.0100 71,000 +0.00(+23.46%)
May 10, 2018 0.0081 0.0081 0.0081 0.0081 601 -0.01(-46.00%)
May 04, 2018 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Apr 27, 2018 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Apr 26, 2018 0.0055 0.0150 0.0055 0.0150 15,000 +0.00(+0.00%)
Apr 20, 2018 0.0150 0.0150 0.0150 50 +0.00(+0.00%)
Apr 17, 2018 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Apr 12, 2018 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Apr 10, 2018 0.0150 0.0150 0.0150 0 +0.00(+50.00%)
Apr 09, 2018 0.0055 0.0100 0.0055 0.0100 2,000 +0.00(+0.00%)
Apr 06, 2018 0.0100 0.0101 0.0100 0.0100 55,518 -0.00(-33.33%)
Mar 28, 2018 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Mar 27, 2018 0.0056 0.0150 0.0051 0.0150 42,000 +0.00(+0.00%)
Mar 26, 2018 0.0150 0.0150 0.0150 0.0150 5,000 +0.00(+0.00%)
Mar 23, 2018 0.0050 0.0150 0.0050 0.0150 8,005 -0.00(-11.24%)
Mar 22, 2018 0.0060 0.0169 0.0059 0.0169 160,234 -0.00(-0.59%)
Mar 20, 2018 0.0170 0.0170 0.0170 0 +0.00(+0.00%)
Mar 19, 2018 0.0060 0.0170 0.0060 0.0170 15,000 -0.00(-10.05%)
Mar 16, 2018 0.0188 0.0189 0.0060 0.0189 98,924 +0.00(+0.00%)
Mar 09, 2018 0.0189 0.0189 0.0189 0 +0.00(+0.00%)
Mar 07, 2018 0.0189 0.0189 0.0189 0 +0.00(+26.00%)
Mar 05, 2018 0.0150 0.0150 0.0150 33 -0.00(-20.63%)
Feb 27, 2018 0.0189 0.0189 0.0189 2 +0.00(+0.00%)
Feb 26, 2018 0.0083 0.0189 0.0083 0.0189 10,295 +0.00(+0.00%)
Feb 16, 2018 0.0189 0.0189 0.0189 0 +0.00(+26.00%)
Feb 15, 2018 0.0100 0.0150 0.0100 0.0150 38,401 -0.01(-25.00%)
Feb 14, 2018 0.0200 0.0200 0.0200 0.0200 15,000 +0.00(+5.26%)
Feb 13, 2018 0.0100 0.0190 0.0100 0.0190 45,800 +0.00(+11.76%)
Feb 12, 2018 0.0170 0.0170 0.0170 0.0170 4,282 -0.00(-10.53%)
Feb 09, 2018 0.0190 0.0190 0.0075 0.0190 12,833 +0.00(+5.56%)
Feb 08, 2018 0.0190 0.0190 0.0179 0.0180 9,800 +0.00(+0.00%)
Feb 06, 2018 0.0180 0.0180 0.0180 1 +0.00(+0.00%)
Feb 05, 2018 0.0180 0.0070 0.0180 7,732 +0.00(+0.00%)
Feb 02, 2018 0.0180 0.0180 0.0180 0.0180 30,000 -0.00(-5.26%)
Feb 01, 2018 0.0190 0.0190 0.0190 0.0190 1,000 +0.00(+15.85%)
Jan 31, 2018 0.0164 0.0164 0.0164 0.0164 10,000 -0.00(-12.30%)
Jan 29, 2018 0.0187 0.0187 0.0187 0 +0.00(+0.00%)
Jan 25, 2018 0.0187 0.0187 0.0187 2 -0.00(-2.09%)
Jan 24, 2018 0.0200 0.0200 0.0191 0.0191 9,980 +0.01(+138.75%)
Jan 23, 2018 0.0083 0.0180 0.0070 0.0080 5,163 -0.01(-59.80%)
Jan 22, 2018 0.0100 0.0199 0.0070 0.0199 79,600 -0.00(-0.50%)
Jan 19, 2018 0.0188 0.0200 0.0100 0.0200 116,301 +0.00(+6.38%)
Jan 18, 2018 0.0101 0.0188 0.0101 0.0188 114,100 -0.00(-1.05%)
Jan 16, 2018 0.0190 0.0190 0.0190 0 +0.00(+0.00%)
Jan 12, 2018 0.0190 0.0190 0.0190 0 -0.00(-5.00%)
Jan 11, 2018 0.0198 0.0200 0.0150 0.0200 41,600 +0.00(+14.29%)
Jan 10, 2018 0.0150 0.0198 0.0150 0.0175 127,802 +0.00(+16.67%)
Jan 09, 2018 0.0150 0.0150 0.0100 0.0150 98,859 +0.00(+0.67%)
Jan 08, 2018 0.0130 0.0149 0.0129 0.0149 41,501 -0.00(-6.88%)
Jan 05, 2018 0.0070 0.0160 0.0070 0.0160 16,101 +0.01(+60.00%)
Jan 03, 2018 0.0100 0.0100 0.0100 0 -0.01(-39.39%)
Jan 02, 2018 0.0135 0.0165 0.0062 0.0165 295,275 +0.00(+22.22%)
Dec 29, 2017 0.0135 0.0135 0.0135 0 +0.00(+0.00%)
Dec 28, 2017 0.0129 0.0147 0.0129 0.0135 64,166 +0.00(+4.65%)
Dec 27, 2017 0.0051 0.0129 0.0051 0.0129 35,951 +0.01(+158.00%)
Dec 26, 2017 0.0070 0.0070 0.0040 0.0050 200,000 -0.00(-28.57%)
Dec 21, 2017 0.0070 0.0070 0.0070 1 +0.00(+0.86%)
Dec 20, 2017 0.0041 0.0145 0.0041 0.0069 35,575 +0.00(+73.50%)
Dec 19, 2017 0.0040 0.0040 0.0040 0.0040 15,457 -0.00(-23.08%)
Dec 18, 2017 0.0070 0.0080 0.0052 0.0052 14,300 -0.00(-35.00%)
Dec 15, 2017 0.0080 0.0080 0.0080 0.0080 788 +0.00(+0.00%)
Dec 14, 2017 0.0080 0.0080 0.0080 0.0080 12,733 +0.00(+0.00%)
Dec 13, 2017 0.0080 0.0080 0.0080 0.0080 64,510 +0.00(+0.00%)
Dec 12, 2017 0.0080 0.0080 0.0080 0.0080 61,490 +0.00(+0.00%)
Dec 06, 2017 0.0080 0.0080 0.0080 0 -0.00(-19.19%)
Dec 05, 2017 0.0080 0.0100 0.0080 0.0099 20,100 +0.00(+0.00%)
Dec 04, 2017 0.0099 0.0080 0.0099 23,500 +0.00(+23.75%)
Dec 01, 2017 0.0080 0.0098 0.0080 0.0080 21,401 +0.00(+0.00%)
Nov 30, 2017 0.0080 0.0098 0.0080 0.0080 27,500 -0.00(-1.23%)
Nov 29, 2017 0.0098 0.0098 0.0081 0.0081 11,206 +0.00(+1.25%)
Nov 28, 2017 0.0098 0.0098 0.0080 0.0080 12,000 -0.00(-17.53%)
Nov 27, 2017 0.0080 0.0098 0.0080 0.0097 12,250 +0.00(+3.19%)
Nov 24, 2017 0.0094 0.0094 0.0094 0.0094 1,600 -0.00(-3.09%)
Nov 22, 2017 0.0080 0.0098 0.0080 0.0097 37,700 +0.00(+21.25%)
Nov 21, 2017 0.0098 0.0098 0.0080 0.0080 36,767 +0.00(+0.00%)
Nov 20, 2017 0.0098 0.0098 0.0080 0.0080 102,000 +0.00(+0.00%)
Nov 17, 2017 0.0080 0.0098 0.0080 0.0080 85,350 +0.00(+0.00%)
Nov 16, 2017 0.0097 0.0097 0.0080 0.0080 33,255 -0.00(-18.37%)
Nov 15, 2017 0.0090 0.0098 0.0090 0.0098 45,051 +0.00(+22.50%)
Nov 14, 2017 0.0075 0.0089 0.0060 0.0080 76,744 +0.00(+31.15%)
Nov 10, 2017 0.0061 0.0061 0.0061 0 -0.00(-23.75%)
Nov 09, 2017 0.0055 0.0080 0.0055 0.0080 11,081 +0.00(+45.45%)
Nov 08, 2017 0.0056 0.0056 0.0055 0.0055 10,822 +0.00(+0.00%)
Nov 07, 2017 0.0055 0.0055 0.0055 0.0055 8,000 -0.00(-38.20%)
Nov 06, 2017 0.0055 0.0089 0.0055 0.0089 66,002 +0.00(+74.51%)
Nov 03, 2017 0.0051 0.0051 0.0051 0.0051 2,001 -0.00(-49.00%)
Nov 02, 2017 0.0050 0.0095 0.0050 0.0100 139,128 +0.01(+100.00%)
Nov 01, 2017 0.0050 0.0050 0.0050 0.0050 107,094 -0.00(-1.96%)
Oct 31, 2017 0.0051 0.0051 0.0051 0.0051 110 -0.00(-8.93%)
Oct 30, 2017 0.0041 0.0057 0.0041 0.0056 154,003 +0.00(+40.00%)
Oct 27, 2017 0.0041 0.0041 0.0040 0.0040 45,002 -0.00(-4.76%)
Oct 26, 2017 0.0042 0.0042 0.0042 0.0042 10,285 -0.00(-27.59%)
Oct 23, 2017 0.0058 0.0058 0.0058 1 +0.00(+38.10%)
Oct 20, 2017 0.0042 0.0042 0.0042 0.0042 5,230 -0.00(-27.59%)
Oct 19, 2017 0.0042 0.0058 0.0042 0.0058 31,499 +0.00(+38.10%)
Oct 17, 2017 0.0042 0.0042 0.0042 1 +0.00(+0.00%)
Oct 16, 2017 0.0042 0.0042 0.0042 0.0042 2,020 +0.00(+0.00%)
Oct 13, 2017 0.0042 0.0042 0.0042 0.0042 70,001 +0.00(+5.00%)
Oct 12, 2017 0.0040 0.0040 0.0040 0.0040 50,002 +0.00(+11.11%)
Oct 11, 2017 0.0036 0.0036 0.0036 0.0036 50,016 +0.00(+20.00%)
Oct 09, 2017 0.0030 0.0030 0.0030 12 +0.00(+0.00%)
Oct 06, 2017 0.0030 0.0030 0.0030 0.0030 112 -0.00(-47.37%)
Oct 05, 2017 0.0060 0.0060 0.0040 0.0057 107,720 +0.00(+78.12%)
Oct 04, 2017 0.0101 0.0102 0.0028 0.0032 287,248 -0.01(-68.00%)
Oct 03, 2017 0.0102 0.0102 0.0100 0.0100 101,976 -0.04(-80.00%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.