1irstgold Historical Data

1GOLD Page 11
Download
Date Close Price change Market cap Trading volume
Mar 5, 2022 $ 68.43
+0.19%
$ -- $ 16,475
Mar 4, 2022 $ 68.31
-0.94%
$ -- $ 17,731
Mar 3, 2022 $ 68.97
+0.98%
$ -- $ 16,592
Mar 2, 2022 $ 68.29
-0.69%
$ -- $ 19,148
Mar 1, 2022 $ 68.77
+1.08%
$ -- $ 16,838
Feb 28, 2022 $ 68.06
-0.77%
$ -- $ 20,887
Feb 27, 2022 $ 68.56
+0.00%
$ -- $ 18,960
Feb 26, 2022 $ 68.5
+0.18%
$ -- $ 16,165
Feb 25, 2022 $ 68.37
-0.15%
$ -- $ 21,439
Feb 24, 2022 $ 68.43
+0.12%
$ -- $ 18,700
Feb 23, 2022 $ 68.4
-0.56%
$ -- $ 16,785
Feb 22, 2022 $ 68.84
+0.59%
$ -- $ 21,372
Feb 21, 2022 $ 68.39
-0.39%
$ -- $ 18,227
Feb 20, 2022 $ 68.69
+0.22%
$ -- $ 20,191
Feb 19, 2022 $ 68.55
-0.02%
$ -- $ 14,302
Feb 18, 2022 $ 68.57
+0.32%
$ -- $ 16,064
Feb 17, 2022 $ 68.37
+0.01%
$ -- $ 17,764
Feb 16, 2022 $ 68.41
-0.64%
$ -- $ 18,367
Feb 15, 2022 $ 68.87
+0.11%
$ -- $ 18,799
Feb 14, 2022 $ 68.81
+0.69%
$ -- $ 14,033
Feb 13, 2022 $ 68.41
-0.12%
$ -- $ 9,559
Feb 12, 2022 $ 68.45
+0.03%
$ -- $ 18,808
Feb 11, 2022 $ 68.44
+0.27%
$ -- $ 12,788
Feb 10, 2022 $ 68.25
+0.16%
$ -- $ 20,585
Feb 9, 2022 $ 68.12
-0.37%
$ -- $ 18,691
Feb 8, 2022 $ 68.39
-0.01%
$ -- $ 14,878
Feb 7, 2022 $ 68.45
-0.95%
$ -- $ 13,274
Feb 6, 2022 $ 69.1
+1.37%
$ -- $ 20,332
Feb 5, 2022 $ 68.17
-1.53%
$ -- $ 15,023
Feb 4, 2022 $ 69.22
-2.72%
$ -- $ 17,435
Feb 3, 2022 $ 70.97
+3.81%
$ -- $ 20,807
Feb 2, 2022 $ 68.33
-0.22%
$ -- $ 19,772
Feb 1, 2022 $ 68.52
-0.04%
$ -- $ 18,114
Jan 31, 2022 $ 68.53
-0.12%
$ -- $ 20,757
Jan 30, 2022 $ 68.62
+0.12%
$ -- $ 21,925
Jan 29, 2022 $ 68.52
-0.90%
$ -- $ 24,991
Jan 28, 2022 $ 69.18
+0.48%
$ -- $ 16,666
Jan 27, 2022 $ 68.83
-0.25%
$ -- $ 24,313
Jan 26, 2022 $ 68.98
+0.07%
$ -- $ 17,654
Jan 25, 2022 $ 68.95
+0.82%
$ -- $ 17,379
Jan 24, 2022 $ 68.39
-1.90%
$ -- $ 23,839
Jan 23, 2022 $ 69.72
+1.51%
$ -- $ 19,433
Jan 22, 2022 $ 68.66
+0.38%
$ -- $ 23,844
Jan 21, 2022 $ 68.34
+1.57%
$ -- $ 22,501
Jan 20, 2022 $ 67.29
-2.20%
$ -- $ 19,131
Jan 19, 2022 $ 68.78
+0.11%
$ -- $ 13,493
Jan 18, 2022 $ 68.71
-0.15%
$ -- $ 18,780
Jan 17, 2022 $ 68.79
-0.15%
$ -- $ 12,701
Jan 16, 2022 $ 68.91
-0.03%
$ -- $ 22,303
Jan 15, 2022 $ 68.96
+0.47%
$ -- $ 11,290