1irstgold Historical Data

1GOLD Page 19
Download
Date Close Price change Market cap Trading volume
Aug 30, 2020 $ 63.97
-0.12%
$ -- $ 10,052
Aug 29, 2020 $ 64.06
+0.15%
$ -- $ 11,481
Aug 28, 2020 $ 63.96
+2.25%
$ -- $ 23,885
Aug 27, 2020 $ 62.56
-1.03%
$ -- $ 19,818
Aug 26, 2020 $ 63.21
+1.34%
$ -- $ 4,239
Aug 25, 2020 $ 62.39
-0.51%
$ -- $ 17,789
Aug 24, 2020 $ 62.71
-1.84%
$ -- $ 22,457
Aug 23, 2020 $ 63.9
+0.18%
$ -- $ 16,764
Aug 22, 2020 $ 63.76
+0.36%
$ -- $ 10,633
Aug 21, 2020 $ 63.56
-3.40%
$ -- $ 6,602
Aug 20, 2020 $ 65.79
+0.00%
$ -- $ 5,297
Aug 19, 2020 $ 65.79
+0.21%
$ -- $ 8,183
Aug 18, 2020 $ 65.65
+1.73%
$ -- $ 8,243
Aug 17, 2020 $ 64.52
+1.10%
$ -- $ 10,943
Aug 16, 2020 $ 63.82
+0.08%
$ -- $ 12,232
Aug 15, 2020 $ 63.76
+0.27%
$ -- $ 6,983
Aug 14, 2020 $ 63.58
+0.23%
$ -- $ 7,735
Aug 13, 2020 $ 63.43
+0.79%
$ -- $ 11,045
Aug 12, 2020 $ 62.93
+1.21%
$ -- $ 6,933
Aug 11, 2020 $ 62.15
-9.94%
$ -- $ 15,280
Aug 10, 2020 $ 69.01
+0.19%
$ -- $ 10,628
Aug 9, 2020 $ 69.12
+0.70%
$ -- $ 13,263
Aug 8, 2020 $ 68.57
+1.80%
$ -- $ 26,090
Aug 7, 2020 $ 67.39
+0.41%
$ -- $ 6,564
Aug 6, 2020 $ 67.1
+1.80%
$ -- $ 8,000
Aug 5, 2020 $ 65.49
-0.06%
$ -- $ 884
Aug 4, 2020 $ 65.52
-0.12%
$ -- $ 2,398
Aug 3, 2020 $ 65.63
+0.20%
$ -- $ 4,138
Aug 2, 2020 $ 65.47
-0.09%
$ -- $ 2,534
Aug 1, 2020 $ 65.46
-0.07%
$ -- $ 6,581
Jul 31, 2020 $ 65.51
+0.08%
$ -- $ 6,902
Jul 30, 2020 $ 65.46
+0.13%
$ -- $ 3,591
Jul 29, 2020 $ 65.38
+0.20%
$ -- $ 2,342
Jul 28, 2020 $ 65.24
+0.30%
$ -- $ 4,609
Jul 27, 2020 $ 65.04
+3.89%
$ -- $ 9,472
Jul 26, 2020 $ 62.61
+0.13%
$ -- $ 6,749
Jul 25, 2020 $ 62.52
+0.41%
$ -- $ 11,646
Jul 24, 2020 $ 62.2
-0.13%
$ -- $ 2,642
Jul 23, 2020 $ 62.26
+1.64%
$ -- $ 8,213
Jul 22, 2020 $ 61.34
+0.83%
$ -- $ 6,869
Jul 21, 2020 $ 60.83
+0.29%
$ -- $ 6,259
Jul 20, 2020 $ 60.66
+0.01%
$ -- $ 2,390
Jul 19, 2020 $ 60.66
-0.10%
$ -- $ 4,835
Jul 18, 2020 $ 60.72
+0.21%
$ -- $ 5,749
Jul 17, 2020 $ 60.6
-0.68%
$ -- $ 5,678
Jul 16, 2020 $ 61.02
-0.06%
$ -- $ 4,524
Jul 15, 2020 $ 61.06
+0.49%
$ -- $ 2,579
Jul 14, 2020 $ 60.77
+0.00%
$ -- $ 19,983
Jul 13, 2020 $ 60.78
-0.10%
$ -- $ 60,491
Jul 12, 2020 $ 60.84
+0.05%
$ -- $ 67,952