HGOLD Historical Data

HGOLD Page 11
Download
Date Close Price change Market cap Trading volume
May 20, 2024 $ 0.052
-5.45%
$ 4.45 million $ 4,377
May 19, 2024 $ 0.055
-5.17%
$ 4.71 million $ 571
May 18, 2024 $ 0.058
+23.40%
$ 4.97 million $ 1,060
May 17, 2024 $ 0.047
-21.67%
$ 4.02 million $ 76
May 16, 2024 $ 0.06
+17.65%
$ 5.14 million $ 1,556
May 15, 2024 $ 0.0618
-9.25%
$ 5.29 million $ 926
May 14, 2024 $ 0.0681
-1.30%
$ 5.83 million $ 1,886
May 13, 2024 $ 0.069
-16.87%
$ 5.91 million $ 897
May 12, 2024 $ 0.083
+1.22%
$ 7.11 million $ 648
May 11, 2024 $ 0.082
+1.23%
$ 7.02 million $ 379
May 10, 2024 $ 0.081
+17.22%
$ 6.94 million $ 602
May 9, 2024 $ 0.0721
+4.35%
$ 6.17 million $ 1,185
May 8, 2024 $ 0.0691
-4.56%
$ 5.92 million $ 2,800
May 7, 2024 $ 0.0699
-3.37%
$ 5.98 million $ 1,063
May 6, 2024 $ 0.0723
-0.09%
$ 6.19 million $ 4,006
May 5, 2024 $ 0.0745
+0.74%
$ 6.38 million $ 2,400
May 4, 2024 $ 0.074
+4.90%
$ 6.34 million $ 462
May 3, 2024 $ 0.07
-4.11%
$ 5.99 million $ 1,249
May 2, 2024 $ 0.073
-3.95%
$ 6.25 million $ 3,042
May 1, 2024 $ 0.076
-3.80%
$ 6.51 million $ 4,247
Apr 30, 2024 $ 0.079
-3.66%
$ 6.76 million $ 2,751
Apr 29, 2024 $ 0.082
-3.53%
$ 7.02 million $ 942
Apr 28, 2024 $ 0.085
+19.72%
$ 7.28 million $ 1,040
Apr 27, 2024 $ 0.071
-17.44%
$ 6.08 million $ 1,934
Apr 26, 2024 $ 0.086
+3.61%
$ 7.36 million $ 1,732
Apr 25, 2024 $ 0.083
+1.22%
$ 7.11 million $ 424
Apr 24, 2024 $ 0.082
-2.38%
$ 7.02 million $ 951
Apr 23, 2024 $ 0.084
-3.67%
$ 7.19 million $ 1,793
Apr 22, 2024 $ 0.0872
+13.25%
$ 7.47 million $ 2,156
Apr 21, 2024 $ 0.077
-2.94%
$ 6.59 million $ 1,274
Apr 20, 2024 $ 0.0793
-0.58%
$ 6.79 million $ 2,061
Apr 19, 2024 $ 0.0798
-0.24%
$ 6.83 million $ 2,522
Apr 18, 2024 $ 0.08
-3.63%
$ 6.85 million $ 1,773
Apr 17, 2024 $ 0.083
-5.68%
$ 7.11 million $ 2,314
Apr 16, 2024 $ 0.088
-1.13%
$ 7.53 million $ 3,023
Apr 15, 2024 $ 0.089
+30.87%
$ 7.62 million $ 2,997
Apr 14, 2024 $ 0.068
-17.95%
$ 5.82 million $ 2,694
Apr 13, 2024 $ 0.0829
+2.54%
$ 7.1 million $ 3,235
Apr 12, 2024 $ 0.0808
+3.36%
$ 6.92 million $ 5,177
Apr 11, 2024 $ 0.0782
+14.81%
$ 6.7 million $ 1,190
Apr 10, 2024 $ 0.0681
-16.93%
$ 5.83 million $ 1,403
Apr 9, 2024 $ 0.0804
+1.00%
$ 6.88 million $ 3,702
Apr 8, 2024 $ 0.0796
-8.51%
$ 6.82 million $ 2,574
Apr 7, 2024 $ 0.087
+14.24%
$ 7.45 million $ 1,267
Apr 6, 2024 $ 0.0762
-1.57%
$ 6.52 million $ 3,238
Apr 5, 2024 $ 0.0774
-10.24%
$ 6.62 million $ 3,696
Apr 4, 2024 $ 0.0862
-12.04%
$ 7.38 million $ 1,583
Apr 3, 2024 $ 0.098
+32.43%
$ 8.39 million $ 1,864
Apr 2, 2024 $ 0.074
-12.94%
$ 6.34 million $ 371
Apr 1, 2024 $ 0.085
+6.99%
$ 7.28 million $ 1,157