Adventure Gold Historical Data

AGLD Page 38
Download
Date Close Price change Market cap Trading volume
Feb 4, 6 AM $ 0.242
+0.72%
$ 22.45 million $ 7.58 million
Feb 4, 5 AM $ 0.24
-0.85%
$ 22.25 million $ 7.61 million
Feb 4, 4 AM $ 0.242
-0.45%
$ 22.49 million $ 7.55 million
Feb 4, 3 AM $ 0.243
+1.64%
$ 22.59 million $ 7.46 million
Feb 4, 2 AM $ 0.239
-0.33%
$ 22.22 million $ 7.36 million
Feb 4, 1 AM $ 0.24
+1.12%
$ 22.3 million $ 7.17 million
Feb 4, 12 AM $ 0.237
+1.06%
$ 22.04 million $ 7.12 million
Feb 3, 11 PM $ 0.235
-1.08%
$ 21.81 million $ 7.05 million
Feb 3, 10 PM $ 0.238
-1.36%
$ 22.05 million $ 6.81 million
Feb 3, 9 PM $ 0.241
-0.89%
$ 22.36 million $ 6.56 million
Feb 3, 8 PM $ 0.243
+3.16%
$ 22.56 million $ 6.29 million
Feb 3, 7 PM $ 0.236
+3.20%
$ 21.87 million $ 5.93 million
Feb 3, 6 PM $ 0.228
-2.71%
$ 21.19 million $ 5.35 million
Feb 3, 5 PM $ 0.235
-2.26%
$ 21.78 million $ 4.97 million
Feb 3, 4 PM $ 0.24
-1.61%
$ 22.28 million $ 4.72 million
Feb 3, 3 PM $ 0.244
+2.09%
$ 22.6 million $ 4.64 million
Feb 3, 2 PM $ 0.239
-2.41%
$ 22.18 million $ 4.67 million
Feb 3, 1 PM $ 0.245
-0.26%
$ 22.73 million $ 4.65 million
Feb 3, 12 PM $ 0.246
+0.84%
$ 22.79 million $ 4.65 million
Feb 3, 11 AM $ 0.243
+0.45%
$ 22.6 million $ 4.51 million
Feb 3, 10 AM $ 0.242
+0.01%
$ 22.5 million $ 4.44 million
Feb 3, 9 AM $ 0.242
-0.66%
$ 22.5 million $ 4.44 million
Feb 3, 8 AM $ 0.244
-0.84%
$ 22.65 million $ 4.51 million
Feb 3, 7 AM $ 0.246
-1.12%
$ 22.84 million $ 4.5 million
Feb 3, 6 AM $ 0.249
+1.29%
$ 23.1 million $ 4.46 million
Feb 3, 5 AM $ 0.246
+0.24%
$ 22.8 million $ 4.42 million
Feb 3, 4 AM $ 0.245
+0.81%
$ 22.75 million $ 4.49 million
Feb 3, 3 AM $ 0.243
+2.30%
$ 22.56 million $ 4.52 million
Feb 3, 2 AM $ 0.238
-1.58%
$ 22.06 million $ 4.82 million
Feb 3, 1 AM $ 0.241
+0.09%
$ 22.41 million $ 4.87 million
Feb 3, 12 AM $ 0.241
-0.18%
$ 22.38 million $ 4.88 million
Feb 2, 11 PM $ 0.242
+0.02%
$ 22.43 million $ 5 million
Feb 2, 10 PM $ 0.242
+0.46%
$ 22.42 million $ 5.23 million
Feb 2, 9 PM $ 0.24
+0.39%
$ 22.32 million $ 5.31 million
Feb 2, 8 PM $ 0.24
-0.73%
$ 22.24 million $ 5.39 million
Feb 2, 7 PM $ 0.241
-0.05%
$ 22.4 million $ 5.47 million
Feb 2, 6 PM $ 0.241
+0.40%
$ 22.41 million $ 5.59 million
Feb 2, 5 PM $ 0.24
-0.03%
$ 22.32 million $ 5.66 million
Feb 2, 4 PM $ 0.241
-0.76%
$ 22.34 million $ 5.77 million
Feb 2, 3 PM $ 0.242
-0.15%
$ 22.5 million $ 5.84 million
Feb 2, 2 PM $ 0.243
+0.79%
$ 22.53 million $ 6.18 million
Feb 2, 1 PM $ 0.241
+0.83%
$ 22.35 million $ 6.14 million
Feb 2, 12 PM $ 0.239
+1.18%
$ 22.17 million $ 6.33 million
Feb 2, 11 AM $ 0.236
-0.19%
$ 21.94 million $ 6.58 million
Feb 2, 10 AM $ 0.237
-0.58%
$ 21.97 million $ 6.85 million
Feb 2, 9 AM $ 0.238
+0.16%
$ 22.11 million $ 7.3 million
Feb 2, 8 AM $ 0.238
+1.26%
$ 22.05 million $ 7.4 million
Feb 2, 7 AM $ 0.235
+0.49%
$ 21.78 million $ 7.47 million
Feb 2, 6 AM $ 0.233
+1.71%
$ 21.67 million $ 7.59 million
Feb 2, 5 AM $ 0.23
-1.32%
$ 21.28 million $ 7.57 million