BaseGold Historical Data

BG Page 5
Download
Date Close Price change Market cap Trading volume
May 28, 10 PM $ 16.58
-5.87%
$ 165,450 $ 17
May 28, 5 PM $ 16.79
+0.00%
$ 167,573 $ 9
May 27, 11 PM $ 17.26
+0.00%
$ 172,207 $ 85
May 27, 4 PM $ 16.69
-0.01%
$ 166,589 $ 64
May 27, 1 AM $ 16.88
-0.58%
$ 168,431 $ 60
May 27, 12 AM $ 16.38
-4.12%
$ 163,452 $ 24
May 24, 12 PM $ 17.68
+0.52%
$ 176,418 $ 3
May 23, 8 AM $ 16.5
+0.00%
$ 164,605 $ 23
May 22, 5 PM $ 17.1
-3.74%
$ 170,654 $ 21
May 22, 1 PM $ 17.85
+0.00%
$ 178,081 $ 31
May 22, 3 AM $ 17.71
+0.00%
$ 176,720 $ 32
May 21, 3 PM $ 16.97
-9.14%
$ 169,376 $ 15
May 21, 3 AM $ 20.11
+0.00%
$ 200,659 $ 5
May 20, 4 PM $ 20.26
-1.23%
$ 202,174 $ 8
May 19, 9 PM $ 19.78
+0.00%
$ 197,425 $ 2
May 18, 2 PM $ 18.15
+0.00%
$ 181,100 $ 52
May 15, 6 PM $ 20.28
+0.00%
$ 202,335 $ 4
May 15, 12 PM $ 20.34
+0.00%
$ 202,996 $ 4
May 15, 1 AM $ 20.44
+0.00%
$ 203,997 $ 20
May 14, 5 AM $ 20.18
+0.52%
$ 201,418 $ 18
May 14, 12 AM $ 20.78
+0.00%
$ 207,325 $ 4
May 12, 6 PM $ 21.27
+0.00%
$ 212,268 $ 5
May 11, 8 PM $ 21.48
+0.00%
$ 214,305 $ 1
May 9, 2 AM $ 20.69
+0.00%
$ 206,482 $ 1
May 7, 5 AM $ 20.39
+2.53%
$ 203,432 $ 2
May 5, 8 AM $ 19.76
+2.11%
$ 197,227 $ 10
May 5, 7 AM $ 19.23
+0.74%
$ 191,866 $ 7
Apr 29, 8 PM $ 17.89
+0.00%
$ 178,542 $ 38
Apr 28, 8 PM $ 18.01
+0.00%
$ 179,746 $ 85
Apr 28, 7 PM $ 17.97
+0.00%
$ 179,291 $ 84
Apr 28, 6 PM $ 17.58
+0.00%
$ 175,400 $ 82
Apr 28, 1 AM $ 15.78
-6.25%
$ 157,467 $ 33
Apr 27, 2 AM $ 18.59
+0.00%
$ 185,498 $ 3
Apr 24, 10 PM $ 17.81
+0.00%
$ 177,700 $ 35
Apr 24, 7 PM $ 17.03
-4.87%
$ 169,907 $ 25
Apr 24, 6 PM $ 17.85
+2.32%
$ 178,155 $ 16
Apr 24, 5 PM $ 17.28
+0.00%
$ 172,438 $ 10
Apr 24, 2 PM $ 16.98
-1.80%
$ 169,427 $ 7
Apr 24, 1 PM $ 17.24
+0.00%
$ 172,061 $ 2
Apr 23, 3 PM $ 17.81
+0.00%
$ 177,741 $ 2
Apr 22, 3 AM $ 17.93
+0.00%
$ 178,962 $ 24
Apr 20, 5 PM $ 18.82
+0.00%
$ 187,797 $ 13
Apr 19, 10 PM $ 18.61
+0.00%
$ 185,750 $ 11
Apr 19, 6 PM $ 18.44
+0.00%
$ 183,986 $ 2
Apr 17, 4 PM $ 19.53
+0.74%
$ 194,866 $ 13
Apr 17, 3 PM $ 19.35
+0.00%
$ 193,093 $ 21
Apr 16, 8 PM $ 19.73
+0.00%
$ 196,932 $ 12
Apr 16, 6 PM $ 19.61
+0.00%
$ 195,640 $ 16
Apr 16, 2 PM $ 20.4
+0.00%
$ 203,564 $ 8
Apr 15, 8 PM $ 20.73
+0.00%
$ 206,850 $ 4