1irstgold Historical Data

1GOLD Page 24
Download
Date Close Price change Market cap Trading volume
Dec 24, 2019 $ 48.26
-0.12%
$ -- $ 112,548
Dec 23, 2019 $ 48.32
+0.05%
$ -- $ 118,386
Dec 22, 2019 $ 48.29
+0.05%
$ -- $ 132,454
Dec 21, 2019 $ 48.27
+0.28%
$ -- $ 124,139
Dec 20, 2019 $ 48.14
+0.53%
$ -- $ 121,589
Dec 19, 2019 $ 47.89
-3.08%
$ -- $ 109,024
Dec 18, 2019 $ 49.42
+3.63%
$ -- $ 101,190
Dec 17, 2019 $ 47.74
+0.29%
$ -- $ 97,434
Dec 16, 2019 $ 47.6
-0.25%
$ -- $ 96,491
Dec 15, 2019 $ 47.73
+0.31%
$ -- $ 101,936
Dec 14, 2019 $ 47.58
+0.03%
$ -- $ 95,011
Dec 13, 2019 $ 47.56
-0.13%
$ -- $ 83,571
Dec 12, 2019 $ 47.63
+0.76%
$ -- $ 96,031
Dec 11, 2019 $ 47.2
-0.23%
$ -- $ 92,358
Dec 10, 2019 $ 47.3
-0.30%
$ -- $ 102,447
Dec 9, 2019 $ 47.44
-1.73%
$ -- $ 90,307
Dec 8, 2019 $ 48.27
+0.13%
$ -- $ 99,915
Dec 7, 2019 $ 48.21
-0.33%
$ -- $ 99,752
Dec 6, 2019 $ 48.36
-0.22%
$ -- $ 351,617
Dec 5, 2019 $ 48.6
+1.63%
$ -- $ 2.33 million
Dec 4, 2019 $ 48.2
+0.21%
$ -- $ 2.34 million
Dec 3, 2019 $ 48.1
+1.80%
$ -- $ 2.32 million
Dec 2, 2019 $ 47.25
-0.33%
$ -- $ 2.21 million
Dec 1, 2019 $ 47.42
+0.60%
$ -- $ 2.16 million
Nov 30, 2019 $ 47.14
-0.95%
$ -- $ 2.06 million
Nov 29, 2019 $ 47.62
+0.32%
$ -- $ 2.07 million
Nov 28, 2019 $ 47.47
-0.83%
$ -- $ 2.22 million
Nov 27, 2019 $ 47.97
-0.43%
$ -- $ 2.24 million
Nov 26, 2019 $ 48.18
-2.26%
$ -- $ 2.18 million
Nov 25, 2019 $ 49.15
+6.15%
$ -- $ 2.27 million
Nov 24, 2019 $ 46.31
-3.08%
$ -- $ 2.06 million
Nov 23, 2019 $ 47.77
-0.20%
$ -- $ 2.04 million
Nov 22, 2019 $ 47.68
-1.73%
$ -- $ 2.19 million
Nov 21, 2019 $ 48.52
+1.07%
$ -- $ 2.37 million
Nov 20, 2019 $ 48
-1.26%
$ -- $ 2.33 million
Nov 19, 2019 $ 48.62
+3.12%
$ -- $ 2.35 million
Nov 18, 2019 $ 47.15
-1.16%
$ -- $ 2.31 million
Nov 17, 2019 $ 47.7
+1.41%
$ -- $ 2.35 million
Nov 16, 2019 $ 47.11
-0.05%
$ -- $ 2.31 million
Nov 15, 2019 $ 47.13
-1.19%
$ -- $ 3.18 million
Nov 14, 2019 $ 47.7
-0.85%
$ -- $ 3.63 million
Nov 13, 2019 $ 48.11
-0.43%
$ -- $ 1.85 million
Nov 12, 2019 $ 48.32
+1.53%
$ -- $ 4.61 million
Nov 11, 2019 $ 47.59
+0.18%
$ -- $ 4.61 million
Nov 10, 2019 $ 47.57
+0.47%
$ -- $ 4.71 million
Nov 9, 2019 $ 47.35
+0.66%
$ -- $ 4.61 million
Nov 8, 2019 $ 47.05
-0.75%
$ -- $ 4.42 million
Nov 7, 2019 $ 47.41
-0.78%
$ -- $ 4.37 million
Nov 6, 2019 $ 47.79
-3.37%
$ -- $ 4.25 million
Nov 5, 2019 $ 49.36
-0.59%
$ -- $ 3.67 million