HGOLD Historical Data

HGOLD Page 23
Download
Date Close Price change Market cap Trading volume
Sep 28, 2022 $ 0.144
-0.83%
$ 12.29 million $ 31,302
Sep 27, 2022 $ 0.145
+0.15%
$ 12.37 million $ 37,926
Sep 26, 2022 $ 0.143
-5.51%
$ 12.26 million $ 26,597
Sep 25, 2022 $ 0.152
+1.69%
$ 12.98 million $ 31,355
Sep 24, 2022 $ 0.149
-11.80%
$ 12.76 million $ 31,488
Sep 23, 2022 $ 0.169
-2.00%
$ 14.47 million $ 26,360
Sep 22, 2022 $ 0.173
+1.03%
$ 14.76 million $ 36,712
Sep 21, 2022 $ 0.171
-4.83%
$ -- $ 40,773
Sep 20, 2022 $ 0.174
-4.66%
$ 14.87 million $ 30,760
Sep 19, 2022 $ 0.176
+1.65%
$ 15.05 million $ 12,341
Sep 18, 2022 $ 0.176
+1.13%
$ 15.06 million $ 17,364
Sep 17, 2022 $ 0.178
-6.54%
$ 15.22 million $ 17,762
Sep 16, 2022 $ 0.191
-0.89%
$ 16.36 million $ 15,402
Sep 15, 2022 $ 0.194
+0.13%
$ 16.6 million $ 13,817
Sep 14, 2022 $ 0.198
+1.79%
$ 16.91 million $ 14,642
Sep 13, 2022 $ 0.197
+2.61%
$ 16.86 million $ 13,804
Sep 12, 2022 $ 0.196
+0.19%
$ 16.78 million $ 12,719
Sep 11, 2022 $ 0.196
+0.37%
$ 16.8 million $ 15,302
Sep 10, 2022 $ 0.196
-0.91%
$ 16.75 million $ 30,512
Sep 9, 2022 $ 0.199
+12.15%
$ 17.03 million $ 16,954
Sep 8, 2022 $ 0.18
+0.52%
$ 15.38 million $ 16,203
Sep 7, 2022 $ 0.184
+1.76%
$ 15.74 million $ 18,425
Sep 6, 2022 $ 0.186
+7.11%
$ 15.93 million $ 15,453
Sep 5, 2022 $ 0.178
-3.35%
$ 15.19 million $ 19,254
Sep 4, 2022 $ 0.19
-1.93%
$ 16.22 million $ 19,086
Sep 3, 2022 $ 0.222
+10.01%
$ 18.97 million $ 3,617
Sep 2, 2022 $ 0.239
+21.72%
$ 20.43 million $ 4,706
Sep 1, 2022 $ 0.238
+17.00%
$ 20.33 million $ 5,238
Aug 31, 2022 $ 0.203
+10.06%
$ 17.38 million $ 25,586
Aug 30, 2022 $ 0.185
-5.22%
$ 15.79 million $ 25,387
Aug 29, 2022 $ 0.195
-0.77%
$ 16.66 million $ 48,724
Aug 28, 2022 $ 0.196
-4.20%
$ 16.79 million $ 28,082
Aug 27, 2022 $ 0.205
+0.03%
$ 17.53 million $ 27,718
Aug 26, 2022 $ 0.205
+3.39%
$ 17.52 million $ 26,362
Aug 25, 2022 $ 0.198
+0.43%
$ 16.94 million $ 28,935
Aug 24, 2022 $ 0.197
-6.39%
$ 16.87 million $ 53,008
Aug 23, 2022 $ 0.211
-8.50%
$ 18.02 million $ 37,205
Aug 22, 2022 $ 0.23
+0.64%
$ 19.69 million $ 33,162
Aug 21, 2022 $ 0.229
+8.46%
$ 19.57 million $ 32,204
Aug 20, 2022 $ 0.211
+0.93%
$ 18.04 million $ 31,448
Aug 19, 2022 $ 0.209
+2.88%
$ 17.88 million $ 29,355
Aug 18, 2022 $ 0.203
-12.18%
$ 17.37 million $ 32,013
Aug 17, 2022 $ 0.232
+2.14%
$ 19.79 million $ 29,085
Aug 16, 2022 $ 0.227
-5.42%
$ 19.37 million $ 20,958
Aug 15, 2022 $ 0.24
+0.74%
$ 20.48 million $ 20,903
Aug 14, 2022 $ 0.238
+5.08%
$ 20.33 million $ 21,340
Aug 13, 2022 $ 0.226
+4.52%
$ 19.35 million $ 22,826
Aug 12, 2022 $ 0.217
+0.72%
$ 18.51 million $ 18,776
Aug 11, 2022 $ 0.215
-8.72%
$ 18.37 million $ 19,034
Aug 10, 2022 $ 0.236
+1.03%
$ 20.13 million $ 22,837