1irstgold Historical Data

1GOLD Page 12
Download
Date Close Price change Market cap Trading volume
Jan 14, 2022 $ 68.62
+0.26%
$ -- $ 17,927
Jan 13, 2022 $ 68.51
-0.42%
$ -- $ 15,478
Jan 12, 2022 $ 68.82
+0.26%
$ -- $ 19,615
Jan 11, 2022 $ 68.63
-0.02%
$ -- $ 21,551
Jan 10, 2022 $ 68.62
+0.58%
$ -- $ 18,201
Jan 9, 2022 $ 68.25
-0.50%
$ -- $ 20,471
Jan 8, 2022 $ 68.63
+0.11%
$ -- $ 11,255
Jan 7, 2022 $ 68.51
-0.18%
$ -- $ 21,691
Jan 6, 2022 $ 68.63
+0.51%
$ -- $ 14,972
Jan 5, 2022 $ 68.32
-0.11%
$ -- $ 16,824
Jan 4, 2022 $ 68.45
-0.03%
$ -- $ 17,181
Jan 3, 2022 $ 68.48
-0.56%
$ -- $ 25,683
Jan 2, 2022 $ 68.87
-0.38%
$ -- $ 16,598
Jan 1, 2022 $ 69.05
+1.43%
$ -- $ 21,403
Dec 31, 2021 $ 68.14
-0.85%
$ -- $ 21,530
Dec 30, 2021 $ 68.72
+1.03%
$ -- $ 14,188
Dec 29, 2021 $ 68
-1.19%
$ -- $ 11,015
Dec 28, 2021 $ 68.87
+0.55%
$ -- $ 18,084
Dec 27, 2021 $ 68.5
-0.06%
$ -- $ 19,521
Dec 26, 2021 $ 68.54
+0.26%
$ -- $ 22,687
Dec 25, 2021 $ 68.44
-0.07%
$ -- $ 19,227
Dec 24, 2021 $ 68.47
+0.00%
$ -- $ 21,637
Dec 23, 2021 $ 68.44
-1.54%
$ -- $ 23,139
Dec 22, 2021 $ 69.53
-0.23%
$ -- $ 17,752
Dec 21, 2021 $ 69.72
+2.24%
$ -- $ 19,999
Dec 20, 2021 $ 68.19
+0.44%
$ -- $ 28,176
Dec 19, 2021 $ 67.96
-0.07%
$ -- $ 24,668
Dec 18, 2021 $ 68.07
+0.85%
$ -- $ 23,826
Dec 17, 2021 $ 67.6
-1.44%
$ -- $ 14,871
Dec 16, 2021 $ 68.59
-1.32%
$ -- $ 21,262
Dec 15, 2021 $ 69.47
-4.12%
$ -- $ 28,038
Dec 14, 2021 $ 72.41
+2.81%
$ -- $ 23,908
Dec 13, 2021 $ 70.37
-2.80%
$ -- $ 30,416
Dec 12, 2021 $ 72.4
+3.16%
$ -- $ 24,758
Dec 11, 2021 $ 70.12
+3.48%
$ -- $ 18,856
Dec 10, 2021 $ 67.85
+0.54%
$ -- $ 13,294
Dec 9, 2021 $ 67.62
-1.25%
$ -- $ 16,512
Dec 8, 2021 $ 68.46
+1.42%
$ -- $ 28,313
Dec 7, 2021 $ 67.45
+4.00%
$ -- $ 18,944
Dec 6, 2021 $ 64.82
+5.21%
$ -- $ 13,142
Dec 5, 2021 $ 61.53
+3.25%
$ -- $ 10,436
Nov 10, 2021 $ 67.78
-0.03%
$ -- $ 356
Nov 9, 2021 $ 67.8
+1.44%
$ -- $ 356
Nov 8, 2021 $ 66.81
-1.18%
$ -- $ 267
Oct 9, 2021 $ 66.57
+0.10%
$ -- $ 9,170
Oct 8, 2021 $ 66.49
-2.46%
$ -- $ 10,087
Aug 8, 2021 $ 67.09
-0.08%
$ -- $ 269
Aug 7, 2021 $ 67.14
-2.25%
$ -- $ 269
Jul 14, 2021 $ 59.35
+1.04%
$ -- $ 29,610
Jul 13, 2021 $ 59.89
-1.57%
$ -- $ 30,382