HGOLD Historical Data

HGOLD Page 24
Download
Date Close Price change Market cap Trading volume
Aug 9, 2022 $ 0.233
-1.07%
$ 19.92 million $ 23,910
Aug 8, 2022 $ 0.236
+5.08%
$ 20.14 million $ 25,191
Aug 7, 2022 $ 0.224
-2.91%
$ 19.17 million $ 39,335
Aug 6, 2022 $ 0.231
+2.48%
$ 19.74 million $ 23,725
Aug 5, 2022 $ 0.225
+2.22%
$ 19.26 million $ 19,050
Aug 4, 2022 $ 0.221
-18.55%
$ 18.85 million $ 21,763
Aug 3, 2022 $ 0.271
-2.20%
$ 23.14 million $ 24,895
Aug 2, 2022 $ 0.277
-0.81%
$ 23.66 million $ 27,334
Aug 1, 2022 $ 0.279
+6.02%
$ 23.85 million $ 27,306
Jul 31, 2022 $ 0.263
+0.37%
$ 22.49 million $ 26,205
Jul 30, 2022 $ 0.262
-0.33%
$ 22.41 million $ 47,267
Jul 29, 2022 $ 0.263
-8.51%
$ 22.48 million $ 44,326
Jul 28, 2022 $ 0.288
+1.18%
$ 24.58 million $ 14,055
Jul 27, 2022 $ 0.284
-4.85%
$ 24.29 million $ 4,697
Jul 26, 2022 $ 0.299
+21.76%
$ 25.53 million $ 11,259
Jul 25, 2022 $ 0.245
+17.42%
$ 20.96 million $ 21,330
Jul 24, 2022 $ 0.209
+8.02%
$ 17.85 million $ 16,193
Jul 23, 2022 $ 0.193
-4.56%
$ 16.53 million $ 12,891
Jul 22, 2022 $ 0.203
+4.11%
$ 17.32 million $ 14,236
Jul 21, 2022 $ 0.195
+12.86%
$ 16.63 million $ 13,328
Jul 20, 2022 $ 0.173
-53.02%
$ 14.74 million $ 12,058
Jul 19, 2022 $ 0.367
+12.29%
$ 31.37 million $ 30,031
Jul 18, 2022 $ 0.327
+8.87%
$ 27.94 million $ 29,237
Jul 17, 2022 $ 0.3
-3.28%
$ 25.66 million $ 54,713
Jul 16, 2022 $ 0.311
-3.15%
$ 26.53 million $ 37,900
Jul 15, 2022 $ 0.321
+7.93%
$ 27.39 million $ 32,192
Jul 14, 2022 $ 0.297
-0.32%
$ 25.38 million $ 55,557
Jul 13, 2022 $ 0.298
+12.59%
$ 25.46 million $ 33,294
Jul 12, 2022 $ 0.265
-9.51%
$ 22.61 million $ 68,789
Jul 11, 2022 $ 0.293
-6.64%
$ 24.99 million $ 36,501
Jul 10, 2022 $ 0.313
+32.50%
$ 26.77 million $ 35,755
Jul 9, 2022 $ 0.237
-0.77%
$ 20.2 million $ 78,844
Jul 8, 2022 $ 0.238
-26.74%
$ 20.35 million $ 81,681
Jul 7, 2022 $ 0.325
+9.21%
$ 27.79 million $ 39,226
Jul 6, 2022 $ 0.298
-4.35%
$ 25.44 million $ 57,868
Jul 5, 2022 $ 0.311
-1.93%
$ 26.6 million $ 63,265
Jul 4, 2022 $ 0.318
-4.07%
$ 27.11 million $ 68,041
Jul 3, 2022 $ 0.331
-0.85%
$ 28.26 million $ 71,354
Jul 2, 2022 $ 0.334
-1.39%
$ 28.5 million $ 98,586
Jul 1, 2022 $ 0.339
+2.38%
$ 28.9 million $ 95,889
Jun 30, 2022 $ 0.331
-20.47%
$ 28.23 million $ 117,639
Jun 29, 2022 $ 0.416
+7.11%
$ 35.49 million $ 70,537
Jun 28, 2022 $ 0.388
-4.64%
$ 33.14 million $ 222,527
Jun 27, 2022 $ 0.407
+12.60%
$ 34.75 million $ 266,969
Jun 26, 2022 $ 0.362
+63.48%
$ 30.86 million $ 206,224
Jun 25, 2022 $ 0.221
+3.97%
$ 18.88 million $ 159,702
Jun 24, 2022 $ 0.213
-9.26%
$ 18.16 million $ 150,812
Jun 23, 2022 $ 0.235
+37.93%
$ 20.01 million $ 140,741
Jun 22, 2022 $ 0.17
+5.47%
$ 14.51 million $ 111,382
Jun 21, 2022 $ 0.161
-1.23%
$ 13.75 million $ 113,011