Adventure Gold Historical Data

AGLD Page 27
Download
Date Close Price change Market cap Trading volume
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
Feb 26, 7 AM $ 0.278
+0.56%
$ 25.8 million $ 20.03 million
Feb 26, 6 AM $ 0.276
-0.15%
$ 25.66 million $ 18.95 million
Feb 26, 5 AM $ 0.277
-1.63%
$ 25.7 million $ 19.17 million
Feb 26, 4 AM $ 0.281
+0.71%
$ 26.12 million $ 19.53 million
Feb 26, 3 AM $ 0.279
-1.04%
$ 25.94 million $ 19.94 million
Feb 26, 2 AM $ 0.282
-0.55%
$ 26.21 million $ 20.23 million
Feb 26, 1 AM $ 0.284
-2.26%
$ 26.36 million $ 20.94 million
Feb 26, 12 AM $ 0.291
-3.07%
$ 26.97 million $ 21.44 million
Feb 25, 11 PM $ 0.3
-2.98%
$ 27.82 million $ 21.69 million
Feb 25, 10 PM $ 0.309
+3.96%
$ 28.68 million $ 19.45 million
Feb 25, 9 PM $ 0.297
+0.85%
$ 27.58 million $ 18.61 million
Feb 25, 8 PM $ 0.295
-0.83%
$ 27.35 million $ 18.52 million
Feb 25, 7 PM $ 0.297
-0.36%
$ 27.58 million $ 18.59 million
Feb 25, 6 PM $ 0.298
+0.86%
$ 27.68 million $ 18.53 million
Feb 25, 5 PM $ 0.296
+2.15%
$ 27.43 million $ 17.81 million
Feb 25, 4 PM $ 0.289
+1.60%
$ 26.85 million $ 17.4 million
Feb 25, 3 PM $ 0.285
+0.92%
$ 26.43 million $ 18.18 million
Feb 25, 2 PM $ 0.282
+0.28%
$ 26.19 million $ 21.55 million
Feb 25, 1 PM $ 0.281
+0.14%
$ 26.12 million $ 22.35 million
Feb 25, 12 PM $ 0.281
-0.84%
$ 26.08 million $ 22.88 million
Feb 25, 11 AM $ 0.283
+0.27%
$ 26.3 million $ 23.29 million
Feb 25, 10 AM $ 0.283
-0.95%
$ 26.23 million $ 23.65 million
Feb 25, 9 AM $ 0.285
-0.30%
$ 26.48 million $ 24.08 million
Feb 25, 8 AM $ 0.286
-0.21%
$ 26.56 million $ 25 million
Feb 25, 7 AM $ 0.287
+0.27%
$ 26.61 million $ 27.31 million
Feb 25, 6 AM $ 0.286
+1.11%
$ 26.54 million $ 28.1 million
Feb 25, 5 AM $ 0.283
-0.86%
$ 26.25 million $ 28.63 million
Feb 25, 4 AM $ 0.285
-1.57%
$ 26.48 million $ 28.99 million
Feb 25, 3 AM $ 0.29
-1.80%
$ 26.9 million $ 29.72 million
Feb 25, 2 AM $ 0.295
+0.41%
$ 27.39 million $ 31.11 million
Feb 25, 1 AM $ 0.294
+1.22%
$ 27.28 million $ 34.1 million
Feb 25, 12 AM $ 0.29
-1.82%
$ 26.95 million $ 38.85 million
Feb 24, 11 PM $ 0.296
+0.11%
$ 27.46 million $ 53.87 million
Feb 24, 10 PM $ 0.296
+1.65%
$ 27.43 million $ 53.65 million
Feb 24, 9 PM $ 0.291
+0.69%
$ 26.99 million $ 53.2 million
Feb 24, 8 PM $ 0.289
-0.64%
$ 26.8 million $ 53.65 million
Feb 24, 7 PM $ 0.291
-0.28%
$ 26.98 million $ 54.8 million
Feb 24, 6 PM $ 0.291
+2.33%
$ 27.05 million $ 55.5 million
Feb 24, 5 PM $ 0.285
+0.45%
$ 26.44 million $ 55.94 million
Feb 24, 4 PM $ 0.284
-1.88%
$ 26.32 million $ 60.62 million
Feb 24, 3 PM $ 0.289
+1.58%
$ 26.82 million $ 61.93 million
Feb 24, 2 PM $ 0.284
+2.86%
$ 26.4 million $ 63.22 million
Feb 24, 1 PM $ 0.277
+0.21%
$ 25.67 million $ 62.91 million
Feb 24, 12 PM $ 0.276
-0.32%
$ 25.61 million $ 63.52 million
Feb 24, 11 AM $ 0.277
+0.17%
$ 25.7 million $ 65.49 million
Feb 24, 10 AM $ 0.276
-0.14%
$ 25.65 million $ 66.58 million
Feb 24, 9 AM $ 0.277
-1.47%
$ 25.69 million $ 70.69 million
Feb 24, 8 AM $ 0.281
-1.11%
$ 26.07 million $ 78.84 million