Adventure Gold Historical Data

AGLD Page 26
Download
Date Close Price change Market cap Trading volume
Feb 28, 9 AM $ 0.227
-1.32%
$ 21.12 million $ 12.28 million
Feb 28, 8 AM $ 0.231
-1.52%
$ 21.4 million $ 12.03 million
Feb 28, 7 AM $ 0.234
+1.22%
$ 21.73 million $ 7.69 million
Feb 28, 6 AM $ 0.231
-4.72%
$ 21.47 million $ 7.3 million
Feb 28, 5 AM $ 0.243
-0.90%
$ 22.53 million $ 6.84 million
Feb 28, 4 AM $ 0.245
-0.16%
$ 22.74 million $ 6.97 million
Feb 28, 3 AM $ 0.245
-0.42%
$ 22.77 million $ 7.13 million
Feb 28, 2 AM $ 0.246
-0.59%
$ 22.87 million $ 11.42 million
Feb 28, 1 AM $ 0.248
-1.86%
$ 23.01 million $ 11.5 million
Feb 28, 12 AM $ 0.253
+0.44%
$ 23.44 million $ 11.5 million
Feb 27, 11 PM $ 0.252
+0.18%
$ 23.39 million $ 11.59 million
Feb 27, 10 PM $ 0.252
-0.81%
$ 23.35 million $ 11.5 million
Feb 27, 9 PM $ 0.254
-0.81%
$ 23.54 million $ 11.41 million
Feb 27, 8 PM $ 0.256
-1.63%
$ 23.73 million $ 11.16 million
Feb 27, 7 PM $ 0.26
+0.39%
$ 24.13 million $ 11.07 million
Feb 27, 6 PM $ 0.259
-1.07%
$ 24.03 million $ 11.52 million
Feb 27, 5 PM $ 0.262
-2.93%
$ 24.29 million $ 11.92 million
Feb 27, 4 PM $ 0.27
+3.10%
$ 25.02 million $ 11.72 million
Feb 27, 3 PM $ 0.261
+0.18%
$ 24.27 million $ 10.99 million
Feb 27, 2 PM $ 0.261
-0.85%
$ 24.23 million $ 11.97 million
Feb 27, 1 PM $ 0.263
+2.43%
$ 24.43 million $ 12.29 million
Feb 27, 12 PM $ 0.257
-1.63%
$ 23.85 million $ 11.84 million
Feb 27, 11 AM $ 0.261
-1.27%
$ 24.25 million $ 11.56 million
Feb 27, 10 AM $ 0.265
-0.54%
$ 24.56 million $ 11.44 million
Feb 27, 9 AM $ 0.266
-0.51%
$ 24.7 million $ 11.79 million
Feb 27, 8 AM $ 0.267
-0.14%
$ 24.82 million $ 12.09 million
Feb 27, 7 AM $ 0.268
-0.35%
$ 24.85 million $ 12.24 million
Feb 27, 6 AM $ 0.269
-0.81%
$ 24.94 million $ 12.32 million
Feb 27, 5 AM $ 0.271
+0.04%
$ 25.15 million $ 12.37 million
Feb 27, 4 AM $ 0.271
+1.52%
$ 25.14 million $ 12.46 million
Feb 27, 3 AM $ 0.267
+0.36%
$ 24.76 million $ 12.28 million
Feb 27, 2 AM $ 0.266
-0.56%
$ 24.67 million $ 12.42 million
Feb 27, 1 AM $ 0.267
-0.34%
$ 24.81 million $ 8.58 million
Feb 27, 12 AM $ 0.268
-0.82%
$ 24.9 million $ 8.86 million
Feb 26, 11 PM $ 0.27
-1.06%
$ 25.1 million $ 9.65 million
Feb 26, 10 PM $ 0.273
-0.45%
$ 25.36 million $ 11.55 million
Feb 26, 9 PM $ 0.274
+0.43%
$ 25.48 million $ 12.39 million
Feb 26, 8 PM $ 0.273
-1.54%
$ 25.37 million $ 19.83 million
Feb 26, 7 PM $ 0.278
+2.25%
$ 25.76 million $ 20.02 million
Feb 26, 6 PM $ 0.271
+2.64%
$ 25.2 million $ 19.86 million
Feb 26, 5 PM $ 0.264
-1.64%
$ 24.55 million $ 20.03 million
Feb 26, 4 PM $ 0.269
-0.72%
$ 24.95 million $ 20.18 million
Feb 26, 3 PM $ 0.271
-3.82%
$ 25.14 million $ 20.05 million
Feb 26, 2 PM $ 0.282
-0.26%
$ 26.13 million $ 20.71 million
Feb 26, 1 PM $ 0.282
-1.27%
$ 26.2 million $ 20.7 million
Feb 26, 12 PM $ 0.286
+0.96%
$ 26.54 million $ 21.05 million
Feb 26, 11 AM $ 0.283
-0.29%
$ 26.29 million $ 21.15 million
Feb 26, 10 AM $ 0.284
-0.67%
$ 26.36 million $ 21.22 million
Feb 26, 9 AM $ 0.286
+2.24%
$ 26.54 million $ 20.75 million
Feb 26, 8 AM $ 0.28
+0.61%
$ 25.96 million $ 20.15 million