1irstgold Historical Data

1GOLD Page 14
Download
Date Close Price change Market cap Trading volume
May 22, 2021 $ 61.23
-1.46%
$ -- $ 33,141
May 21, 2021 $ 62.1
+0.05%
$ -- $ 32,088
May 20, 2021 $ 62.03
+2.19%
$ -- $ 33,190
May 19, 2021 $ 60.71
-1.04%
$ -- $ 32,953
May 18, 2021 $ 61.36
+0.07%
$ -- $ 32,989
May 17, 2021 $ 61.31
+0.19%
$ -- $ 31,999
May 16, 2021 $ 61.18
+1.76%
$ -- $ 32,711
May 15, 2021 $ 60.13
+2.86%
$ -- $ 30,753
May 14, 2021 $ 58.46
-2.60%
$ -- $ 31,394
May 13, 2021 $ 60.02
-0.01%
$ -- $ 32,064
May 12, 2021 $ 60.24
-3.31%
$ -- $ 31,100
May 11, 2021 $ 62.31
+2.44%
$ -- $ 32,827
May 10, 2021 $ 60.82
-3.97%
$ -- $ 33,819
May 9, 2021 $ 63.33
-0.61%
$ -- $ 34,434
May 8, 2021 $ 63.71
+2.64%
$ -- $ 34,484
May 7, 2021 $ 62.07
+1.35%
$ -- $ 32,594
May 6, 2021 $ 61.26
+0.55%
$ -- $ 30,647
May 5, 2021 $ 60.91
+1.93%
$ -- $ 33,163
May 4, 2021 $ 59.78
-1.42%
$ -- $ 24,376
May 3, 2021 $ 60.65
-5.42%
$ -- $ 33,668
May 2, 2021 $ 64.11
-2.26%
$ -- $ 33,857
May 1, 2021 $ 65.59
+4.12%
$ -- $ 33,620
Apr 30, 2021 $ 63
+2.07%
$ -- $ 34,703
Apr 29, 2021 $ 61.73
-2.34%
$ -- $ 32,298
Apr 28, 2021 $ 63.2
-1.59%
$ -- $ 34,125
Apr 27, 2021 $ 64.21
+3.89%
$ -- $ 33,065
Apr 26, 2021 $ 61.8
+5.66%
$ -- $ 32,534
Apr 25, 2021 $ 58.48
-2.66%
$ -- $ 24,000
Apr 24, 2021 $ 60.08
+1.32%
$ -- $ 32,213
Apr 23, 2021 $ 59.29
-0.69%
$ -- $ 31,428
Apr 22, 2021 $ 59.72
+3.17%
$ -- $ 32,573
Apr 21, 2021 $ 57.89
-3.86%
$ -- $ 31,554
Apr 20, 2021 $ 60.2
+6.37%
$ -- $ 25,232
Apr 19, 2021 $ 56.59
-4.09%
$ -- $ 31,201
Apr 18, 2021 $ 58.99
-1.02%
$ -- $ 31,246
Apr 17, 2021 $ 59.6
-0.63%
$ -- $ 21,712
Apr 16, 2021 $ 59.99
-0.79%
$ -- $ 14,298
Apr 15, 2021 $ 60.47
+0.88%
$ -- $ 32,313
Apr 14, 2021 $ 59.9
+1.12%
$ -- $ 30,590
Apr 13, 2021 $ 59.23
-4.03%
$ -- $ 20,863
Mar 30, 2021 $ 59.07
-0.35%
$ -- $ 105
Mar 29, 2021 $ 59.29
-0.88%
$ -- $ 19,959
Mar 28, 2021 $ 59.83
+2.04%
$ -- $ 18,991
Mar 27, 2021 $ 58.64
+0.10%
$ -- $ 18,820
Mar 26, 2021 $ 58.57
+4.65%
$ -- $ 19,045
Mar 25, 2021 $ 55.98
-3.34%
$ -- $ 18,881
Mar 24, 2021 $ 57.93
-0.13%
$ -- $ 19,293
Mar 23, 2021 $ 58.03
-2.90%
$ -- $ 19,296
Mar 22, 2021 $ 59.77
-2.61%
$ -- $ 19,124
Mar 21, 2021 $ 61.38
+1.55%
$ -- $ 20,061