1irstgold Historical Data

1GOLD Page 21
Download
Date Close Price change Market cap Trading volume
May 22, 2020 $ 56.84
+0.01%
$ -- $ 47,713
May 21, 2020 $ 56.83
+0.04%
$ -- $ 48,782
May 20, 2020 $ 56.8
+0.03%
$ -- $ 47,253
May 19, 2020 $ 56.8
-0.04%
$ -- $ 54,955
May 18, 2020 $ 56.82
+0.03%
$ -- $ 47,428
May 17, 2020 $ 56.81
+0.01%
$ -- $ 49,050
May 16, 2020 $ 56.8
-0.29%
$ -- $ 47,800
May 15, 2020 $ 56.97
+0.35%
$ -- $ 50,937
May 14, 2020 $ 56.76
+1.47%
$ -- $ 49,891
May 13, 2020 $ 55.94
-0.17%
$ -- $ 47,889
May 12, 2020 $ 56.04
+0.00%
$ -- $ 45,160
May 11, 2020 $ 56.04
-0.01%
$ -- $ 43,550
May 10, 2020 $ 56.04
-0.09%
$ -- $ 43,220
May 9, 2020 $ 56.08
+0.04%
$ -- $ 54,526
May 8, 2020 $ 56.06
+0.02%
$ -- $ 62,369
May 7, 2020 $ 56.04
-0.02%
$ -- $ 47,872
May 6, 2020 $ 56.01
+0.03%
$ -- $ 42,190
May 5, 2020 $ 56
+1.52%
$ -- $ 47,333
May 4, 2020 $ 55.16
+0.01%
$ -- $ 44,315
May 3, 2020 $ 55.15
+0.10%
$ -- $ 44,060
May 2, 2020 $ 55.11
-0.19%
$ -- $ 43,664
May 1, 2020 $ 55.21
+0.35%
$ -- $ 43,359
Apr 30, 2020 $ 55.02
-4.58%
$ -- $ 42,311
Apr 29, 2020 $ 57.66
+0.02%
$ -- $ 69,010
Apr 28, 2020 $ 57.63
+0.03%
$ -- $ 64,546
Apr 27, 2020 $ 57.61
-0.05%
$ -- $ 57,418
Apr 26, 2020 $ 57.64
+0.42%
$ -- $ 58,081
Apr 25, 2020 $ 57.4
-0.36%
$ -- $ 62,011
Apr 24, 2020 $ 57.61
-0.09%
$ -- $ 64,793
Apr 23, 2020 $ 57.67
+0.81%
$ -- $ 62,010
Apr 22, 2020 $ 57.21
+0.28%
$ -- $ 57,178
Apr 21, 2020 $ 57.06
+0.12%
$ -- $ 59,775
Apr 20, 2020 $ 56.98
-0.17%
$ -- $ 57,702
Apr 19, 2020 $ 57.09
-0.04%
$ -- $ 60,337
Apr 18, 2020 $ 57.11
+0.15%
$ -- $ 56,620
Apr 17, 2020 $ 57.03
+0.05%
$ -- $ 55,767
Apr 16, 2020 $ 57.01
+0.68%
$ -- $ 55,708
Apr 15, 2020 $ 56.62
+0.04%
$ -- $ 52,412
Apr 14, 2020 $ 56.6
+3.82%
$ -- $ 57,398
Apr 13, 2020 $ 54.52
-0.22%
$ -- $ 56,605
Apr 12, 2020 $ 54.62
+0.28%
$ -- $ 55,865
Apr 11, 2020 $ 54.47
-0.16%
$ -- $ 55,506
Apr 10, 2020 $ 54.57
-0.03%
$ -- $ 57,093
Apr 9, 2020 $ 54.59
+0.02%
$ -- $ 57,964
Apr 8, 2020 $ 54.58
-0.11%
$ -- $ 60,564
Apr 7, 2020 $ 54.63
+0.72%
$ -- $ 54,616
Apr 6, 2020 $ 54.25
-0.03%
$ -- $ 60,263
Apr 5, 2020 $ 54.27
-0.01%
$ -- $ 54,737
Apr 4, 2020 $ 54.27
+0.05%
$ -- $ 54,804
Apr 3, 2020 $ 54.25
+0.20%
$ -- $ 54,244