Adventure Gold Historical Data

AGLD Page 28
Download
Date Close Price change Market cap Trading volume
Feb 24, 8 AM $ 0.281
-1.11%
$ 26.07 million $ 78.84 million
Feb 24, 7 AM $ 0.284
-0.26%
$ 26.36 million $ 87.5 million
Feb 24, 6 AM $ 0.285
-0.45%
$ 26.43 million $ 97.81 million
Feb 24, 5 AM $ 0.286
-0.69%
$ 26.55 million $ 99.71 million
Feb 24, 4 AM $ 0.288
+0.88%
$ 26.74 million $ 105.41 million
Feb 24, 3 AM $ 0.286
+0.07%
$ 26.5 million $ 106.52 million
Feb 24, 2 AM $ 0.285
-5.67%
$ 26.49 million $ 108.05 million
Feb 24, 1 AM $ 0.303
-6.35%
$ 28.11 million $ 107.76 million
Feb 24, 12 AM $ 0.323
+4.14%
$ 30.01 million $ 114.97 million
Feb 23, 11 PM $ 0.31
-1.58%
$ 28.82 million $ 104.17 million
Feb 23, 10 PM $ 0.315
+0.86%
$ 29.28 million $ 110.15 million
Feb 23, 9 PM $ 0.313
+1.40%
$ 29.01 million $ 111.34 million
Feb 23, 8 PM $ 0.308
+1.55%
$ 28.61 million $ 111.33 million
Feb 23, 7 PM $ 0.304
-2.87%
$ 28.17 million $ 111.93 million
Feb 23, 6 PM $ 0.312
+1.07%
$ 29 million $ 117.11 million
Feb 23, 5 PM $ 0.309
-6.18%
$ 28.7 million $ 117.62 million
Feb 23, 4 PM $ 0.33
-4.50%
$ 30.59 million $ 119.62 million
Feb 23, 3 PM $ 0.345
+1.30%
$ 32.03 million $ 129.03 million
Feb 23, 2 PM $ 0.341
+1.05%
$ 31.62 million $ 152.91 million
Feb 23, 1 PM $ 0.337
-3.05%
$ 31.29 million $ 158.38 million
Feb 23, 12 PM $ 0.348
-1.67%
$ 32.28 million $ 165.05 million
Feb 23, 11 AM $ 0.354
-1.19%
$ 32.83 million $ 175.76 million
Feb 23, 10 AM $ 0.358
+1.57%
$ 33.22 million $ 188.33 million
Feb 23, 9 AM $ 0.352
-10.90%
$ 32.71 million $ 211.47 million
Feb 23, 8 AM $ 0.396
-7.36%
$ 36.72 million $ 228.96 million
Feb 23, 7 AM $ 0.427
+10.21%
$ 39.62 million $ 227.25 million
Feb 23, 6 AM $ 0.387
-0.52%
$ 35.95 million $ 198.93 million
Feb 23, 5 AM $ 0.389
+1.43%
$ 36.14 million $ 197.3 million
Feb 23, 4 AM $ 0.384
+3.14%
$ 35.63 million $ 187.46 million
Feb 23, 3 AM $ 0.372
-0.34%
$ 34.55 million $ 180.06 million
Feb 23, 2 AM $ 0.373
-1.14%
$ 34.66 million $ 177.81 million
Feb 23, 1 AM $ 0.378
+1.50%
$ 35.06 million $ 175.99 million
Feb 23, 12 AM $ 0.372
-4.47%
$ 34.54 million $ 166.71 million
Feb 22, 11 PM $ 0.39
+0.41%
$ 36.16 million $ 163.84 million
Feb 22, 10 PM $ 0.388
+2.45%
$ 36.01 million $ 157.75 million
Feb 22, 9 PM $ 0.379
-1.60%
$ 35.15 million $ 153.95 million
Feb 22, 8 PM $ 0.385
-1.95%
$ 35.72 million $ 152.25 million
Feb 22, 7 PM $ 0.392
+3.27%
$ 36.41 million $ 153.21 million
Feb 22, 6 PM $ 0.38
+1.01%
$ 35.26 million $ 144.5 million
Feb 22, 5 PM $ 0.376
+1.23%
$ 34.9 million $ 141.52 million
Feb 22, 4 PM $ 0.371
-4.02%
$ 34.48 million $ 138.74 million
Feb 22, 3 PM $ 0.387
+9.56%
$ 35.94 million $ 139.86 million
Feb 22, 2 PM $ 0.353
+7.19%
$ 32.66 million $ 133.59 million
Feb 22, 1 PM $ 0.33
-5.92%
$ 30.58 million $ 145.06 million
Feb 22, 12 PM $ 0.35
-3.09%
$ 32.5 million $ 142.25 million
Feb 22, 11 AM $ 0.361
+2.91%
$ 33.53 million $ 133.49 million
Feb 22, 10 AM $ 0.351
+11.41%
$ 32.55 million $ 119.91 million
Feb 22, 9 AM $ 0.285
+14.35%
$ 26.42 million $ 34.97 million
Feb 22, 8 AM $ 0.249
-0.07%
$ 23.11 million $ 56.79 million
Feb 22, 7 AM $ 0.249
+0.76%
$ 23.1 million $ 56.78 million