1irstgold Historical Data

1GOLD Page 3
Download
Date Close Price change Market cap Trading volume
Jun 21 $ 60.65
+0.50%
$ -- $ 220,875
Jun 14 $ 60.35
-7.16%
$ -- $ 233,029
Jun 7 $ 64.94
+9.36%
$ -- $ 228,550
May 31 $ 59.35
-0.78%
$ -- $ 189,880
May 24 $ 59.5
-1.98%
$ -- $ 230,334
May 17 $ 60.73
-0.76%
$ -- $ 228,246
May 10 $ 61.18
-3.41%
$ -- $ 224,668
May 3 $ 63.33
-1.23%
$ -- $ 223,365
Apr 26 $ 64.11
+9.61%
$ -- $ 234,201
Apr 19 $ 58.48
-0.88%
$ -- $ 208,201
Apr 12 $ 58.99
-4.42%
$ -- $ 151,021
Mar 29 $ 59.07
-1.25%
$ -- $ 20,063
Mar 22 $ 59.83
-2.53%
$ -- $ 133,450
Mar 15 $ 61.38
+1.11%
$ -- $ 137,583
Mar 8 $ 60.78
-5.46%
$ -- $ 140,174
Mar 1 $ 64.33
+3.23%
$ -- $ 432,099
Feb 22 $ 62.3
-4.95%
$ -- $ 566,879
Feb 15 $ 65.53
+4.15%
$ -- $ 594,965
Feb 8 $ 62.93
-1.64%
$ -- $ 600,064
Feb 1 $ 63.99
+2.32%
$ -- $ 609,825
Jan 25 $ 64.33
-0.70%
$ -- $ 425,710
Jan 18 $ 63.1
+0.69%
$ -- $ 565,831
Jan 11 $ 62.65
-3.48%
$ -- $ 576,354
Jan 4 $ 64.94
+7.91%
$ -- $ 594,878
Dec 28 $ 60.13
-3.47%
$ -- $ 524,100
Dec 21 $ 62.41
-0.56%
$ -- $ 333,339
Dec 14 $ 63.61
+3.13%
$ -- $ 356,888
Dec 7 $ 61.77
+2.18%
$ -- $ 346,073
Nov 30 $ 61.27
+3.74%
$ -- $ 340,994
Nov 23 $ 59.05
-5.32%
$ -- $ 342,011
Nov 16 $ 62.37
+1.21%
$ -- $ 369,881
Nov 9 $ 61.63
-1.38%
$ -- $ 365,803
Nov 2 $ 62.5
+1.30%
$ -- $ 387,976
Oct 26 $ 61.47
-9.13%
$ -- $ 344,953
Oct 19 $ 67.66
+2.82%
$ -- $ 380,830
Oct 12 $ 65.79
+1.85%
$ -- $ 370,837
Oct 5 $ 64.62
+1.74%
$ -- $ 377,430
Sep 28 $ 63.51
+0.92%
$ -- $ 332,424
Sep 21 $ 62.93
-4.01%
$ -- $ 334,729
Sep 14 $ 65.55
+2.40%
$ -- $ 402,965
Sep 7 $ 64.01
+0.80%
$ -- $ 176,731
Aug 31 $ 63.51
-0.75%
$ -- $ 58,907
Aug 24 $ 63.97
+0.13%
$ -- $ 109,722
Aug 17 $ 63.9
+0.12%
$ -- $ 66,666
Aug 10 $ 63.82
-7.35%
$ -- $ 70,837
Aug 3 $ 69.12
+5.54%
$ -- $ 61,336
Jul 27 $ 65.47
+4.57%
$ -- $ 36,031
Jul 20 $ 62.61
+3.23%
$ -- $ 44,769
Jul 13 $ 60.66
-0.30%
$ -- $ 103,838
Jul 6 $ 60.84
+4.06%
$ -- $ 443,624