1irstgold Historical Data

1GOLD Page 22
Download
Date Close Price change Market cap Trading volume
Apr 2, 2020 $ 54.14
-0.32%
$ -- $ 49,938
Apr 1, 2020 $ 54.32
+0.39%
$ -- $ 52,714
Mar 31, 2020 $ 54.11
-0.01%
$ -- $ 51,399
Mar 30, 2020 $ 54.12
-0.09%
$ -- $ 52,373
Mar 29, 2020 $ 54.16
+1.02%
$ -- $ 45,547
Mar 28, 2020 $ 53.61
-0.07%
$ -- $ 49,693
Mar 27, 2020 $ 53.64
+1.01%
$ -- $ 48,756
Mar 26, 2020 $ 53.1
-0.10%
$ -- $ 54,681
Mar 25, 2020 $ 53.16
-0.12%
$ -- $ 52,518
Mar 24, 2020 $ 53.22
+1.78%
$ -- $ 51,769
Mar 23, 2020 $ 52.3
+0.05%
$ -- $ 56,376
Mar 22, 2020 $ 52.27
-0.47%
$ -- $ 46,637
Mar 21, 2020 $ 52.52
+0.04%
$ -- $ 53,549
Mar 20, 2020 $ 52.51
+0.63%
$ -- $ 50,622
Mar 19, 2020 $ 52.18
+0.07%
$ -- $ 46,598
Mar 18, 2020 $ 52.14
-0.12%
$ -- $ 40,519
Mar 17, 2020 $ 52.23
-0.61%
$ -- $ 41,016
Mar 16, 2020 $ 52.52
+1.01%
$ -- $ 41,658
Mar 15, 2020 $ 51.99
+0.19%
$ -- $ 43,249
Mar 14, 2020 $ 51.9
-0.35%
$ -- $ 38,726
Mar 13, 2020 $ 52.09
-2.64%
$ -- $ 40,510
Mar 12, 2020 $ 53.7
+0.69%
$ -- $ 45,381
Mar 11, 2020 $ 53.34
+0.11%
$ -- $ 79,178
Mar 10, 2020 $ 53.27
+0.03%
$ -- $ 81,238
Mar 9, 2020 $ 53.28
-0.08%
$ -- $ 82,764
Mar 8, 2020 $ 53.34
+0.13%
$ -- $ 81,692
Mar 7, 2020 $ 53.26
-0.01%
$ -- $ 90,610
Mar 6, 2020 $ 53.29
-0.16%
$ -- $ 92,269
Mar 5, 2020 $ 53.37
-0.11%
$ -- $ 89,386
Mar 4, 2020 $ 53.43
+0.00%
$ -- $ 85,461
Mar 3, 2020 $ 53.43
+0.24%
$ -- $ 85,178
Mar 2, 2020 $ 53.3
-0.16%
$ -- $ 89,499
Mar 1, 2020 $ 53.36
-3.20%
$ -- $ 83,941
Feb 29, 2020 $ 55.09
+0.06%
$ -- $ 88,196
Feb 28, 2020 $ 55.02
-0.33%
$ -- $ 85,505
Feb 27, 2020 $ 55.18
+3.84%
$ -- $ 78,994
Feb 26, 2020 $ 53.13
-1.63%
$ -- $ 123,061
Feb 25, 2020 $ 54.42
-0.41%
$ -- $ 128,750
Feb 24, 2020 $ 54.66
+4.71%
$ -- $ 130,480
Feb 23, 2020 $ 52.31
+0.85%
$ -- $ 135,154
Feb 22, 2020 $ 51.46
-1.22%
$ -- $ 132,821
Feb 21, 2020 $ 52
+0.33%
$ -- $ 135,825
Feb 20, 2020 $ 52.13
+0.29%
$ -- $ 130,251
Feb 19, 2020 $ 51.66
-2.31%
$ -- $ 131,389
Feb 18, 2020 $ 52.73
+1.42%
$ -- $ 140,188
Feb 17, 2020 $ 51.86
-0.50%
$ -- $ 135,217
Feb 16, 2020 $ 52.32
-0.05%
$ -- $ 132,080
Feb 15, 2020 $ 52.4
-0.38%
$ -- $ 137,472
Feb 14, 2020 $ 52.59
-0.56%
$ -- $ 132,343
Feb 13, 2020 $ 52.65
-0.84%
$ -- $ 133,518