1irstgold Historical Data

1GOLD Page 23
Download
Date Close Price change Market cap Trading volume
Feb 12, 2020 $ 53.1
+0.93%
$ -- $ 135,652
Feb 11, 2020 $ 52.81
+3.50%
$ -- $ 138,125
Feb 10, 2020 $ 51
-2.69%
$ -- $ 50,633
Feb 9, 2020 $ 52.41
+0.59%
$ -- $ 138,831
Feb 8, 2020 $ 52.08
+0.77%
$ -- $ 133,721
Feb 7, 2020 $ 51.95
-0.29%
$ -- $ 126,954
Feb 6, 2020 $ 52.1
+0.41%
$ -- $ 132,893
Feb 5, 2020 $ 52.03
+1.80%
$ -- $ 123,992
Feb 4, 2020 $ 51.21
-0.15%
$ -- $ 124,846
Feb 3, 2020 $ 51.23
+0.54%
$ -- $ 123,370
Feb 2, 2020 $ 51.24
+0.48%
$ -- $ 122,628
Feb 1, 2020 $ 50.72
-2.74%
$ -- $ 133,834
Jan 31, 2020 $ 52.23
+7.91%
$ -- $ 132,202
Jan 30, 2020 $ 48.78
-6.82%
$ -- $ 111,624
Jan 29, 2020 $ 52.31
+0.13%
$ -- $ 144,071
Jan 28, 2020 $ 52.41
+1.37%
$ -- $ 143,990
Jan 27, 2020 $ 51.62
+0.87%
$ -- $ 131,427
Jan 26, 2020 $ 51.22
+0.88%
$ -- $ 128,507
Jan 25, 2020 $ 50.81
+0.57%
$ -- $ 121,736
Jan 24, 2020 $ 50.62
+0.17%
$ -- $ 105,751
Jan 23, 2020 $ 50.44
-0.91%
$ -- $ 113,087
Jan 22, 2020 $ 50.99
+0.42%
$ -- $ 115,905
Jan 21, 2020 $ 50.73
-0.04%
$ -- $ 123,845
Jan 20, 2020 $ 51.06
+1.70%
$ -- $ 121,130
Jan 19, 2020 $ 50.3
-2.22%
$ -- $ 128,972
Jan 18, 2020 $ 51.67
+0.77%
$ -- $ 129,492
Jan 17, 2020 $ 51.23
+0.79%
$ -- $ 112,475
Jan 16, 2020 $ 51.01
+0.73%
$ -- $ 120,195
Jan 15, 2020 $ 50.64
-0.65%
$ -- $ 111,277
Jan 14, 2020 $ 50.97
-0.38%
$ -- $ 123,150
Jan 13, 2020 $ 51.13
+0.73%
$ -- $ 122,250
Jan 12, 2020 $ 50.76
+0.34%
$ -- $ 119,378
Jan 11, 2020 $ 50.49
-0.18%
$ -- $ 115,195
Jan 10, 2020 $ 50.69
+0.12%
$ -- $ 120,140
Jan 9, 2020 $ 50.53
-1.25%
$ -- $ 100,117
Jan 8, 2020 $ 51.13
-2.38%
$ -- $ 114,595
Jan 7, 2020 $ 52.47
+1.20%
$ -- $ 134,046
Jan 6, 2020 $ 51.8
+2.75%
$ -- $ 126,212
Jan 5, 2020 $ 50.51
+0.28%
$ -- $ 129,380
Jan 4, 2020 $ 50.36
+0.33%
$ -- $ 124,717
Jan 3, 2020 $ 50.22
+1.03%
$ -- $ 117,947
Jan 2, 2020 $ 49.64
+2.49%
$ -- $ 120,032
Jan 1, 2020 $ 48.35
+0.42%
$ -- $ 115,680
Dec 31, 2019 $ 48.16
-0.43%
$ -- $ 115,240
Dec 30, 2019 $ 48.38
-0.80%
$ -- $ 112,420
Dec 29, 2019 $ 48.77
+0.50%
$ -- $ 109,063
Dec 28, 2019 $ 48.91
+1.51%
$ -- $ 112,405
Dec 27, 2019 $ 48.03
+0.16%
$ -- $ 117,144
Dec 26, 2019 $ 47.98
-0.06%
$ -- $ 106,628
Dec 25, 2019 $ 47.9
-0.77%
$ -- $ 108,234