1irstgold Historical Data

1GOLD Page 4
Download
Date Close Price change Market cap Trading volume
Jun 29 $ 58.47
+0.37%
$ -- $ 414,666
Jun 22 $ 58.22
+0.70%
$ -- $ 420,004
Jun 15 $ 57.82
-0.01%
$ -- $ 414,973
Jun 8 $ 57.82
+5.63%
$ -- $ 396,962
Jun 1 $ 54.74
-3.64%
$ -- $ 352,164
May 25 $ 56.8
+0.08%
$ -- $ 335,378
May 18 $ 56.75
-0.09%
$ -- $ 338,476
May 11 $ 56.81
+1.37%
$ -- $ 334,275
May 4 $ 56.04
+1.60%
$ -- $ 341,825
Apr 27 $ 55.15
-4.31%
$ -- $ 364,367
Apr 20 $ 57.64
+0.98%
$ -- $ 421,550
Apr 13 $ 57.09
+4.49%
$ -- $ 394,846
Apr 6 $ 54.62
+0.66%
$ -- $ 401,871
Mar 30 $ 54.27
+0.20%
$ -- $ 370,209
Mar 23 $ 54.16
+3.61%
$ -- $ 359,339
Mar 16 $ 52.27
+0.53%
$ -- $ 320,598
Mar 9 $ 51.99
-2.50%
$ -- $ 411,046
Mar 2 $ 53.34
-0.10%
$ -- $ 614,096
Feb 24 $ 53.36
+2.22%
$ -- $ 718,926
Feb 17 $ 52.31
+0.38%
$ -- $ 940,846
Feb 10 $ 52.32
-0.16%
$ -- $ 859,824
Feb 3 $ 52.41
+2.86%
$ -- $ 904,608
Jan 27 $ 51.24
+0.14%
$ -- $ 919,776
Jan 20 $ 51.22
+2.02%
$ -- $ 829,961
Jan 13 $ 50.3
-0.92%
$ -- $ 847,809
Jan 6 $ 50.76
+0.69%
$ -- $ 829,684
Dec 30 $ 50.51
+3.56%
$ -- $ 835,416
Dec 23 $ 48.77
+0.97%
$ -- $ 784,407
Dec 16 $ 48.29
+1.18%
$ -- $ 782,322
Dec 9 $ 47.73
-1.13%
$ -- $ 661,661
Dec 2 $ 48.27
+1.81%
$ -- $ 9.76 million
Nov 25 $ 47.42
+2.41%
$ -- $ 15.19 million
Nov 18 $ 46.31
-2.92%
$ -- $ 15.66 million
Nov 11 $ 47.7
+0.41%
$ -- $ 22.53 million
Nov 4 $ 47.57
-2.46%
$ -- $ 30.96 million
Oct 28 $ 48.77
+2.27%
$ -- $ 27.41 million
Download