Adventure Gold Historical Data

AGLD Page 39
Download
Date Close Price change Market cap Trading volume
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
Feb 2, 4 AM $ 0.233
-1.07%
$ 21.59 million $ 7.8 million
Feb 2, 3 AM $ 0.235
-0.83%
$ 21.82 million $ 7.79 million
Feb 2, 2 AM $ 0.237
-0.79%
$ 22.01 million $ 7.55 million
Feb 2, 1 AM $ 0.239
+1.04%
$ 22.18 million $ 7.63 million
Feb 2, 12 AM $ 0.237
+2.54%
$ 21.95 million $ 7.7 million
Feb 1, 11 PM $ 0.231
-1.57%
$ 21.41 million $ 7.61 million
Feb 1, 10 PM $ 0.234
+1.15%
$ 21.69 million $ 7.63 million
Feb 1, 9 PM $ 0.232
-0.77%
$ 21.5 million $ 7.69 million
Feb 1, 8 PM $ 0.233
-0.34%
$ 21.67 million $ 8.11 million
Feb 1, 7 PM $ 0.234
-0.78%
$ 21.74 million $ 8.5 million
Feb 1, 6 PM $ 0.236
+1.01%
$ 21.91 million $ 9.09 million
Feb 1, 5 PM $ 0.234
-0.25%
$ 21.69 million $ 10.16 million
Feb 1, 4 PM $ 0.234
-0.21%
$ 21.75 million $ 11.1 million
Feb 1, 3 PM $ 0.235
-1.95%
$ 21.8 million $ 11.41 million
Feb 1, 2 PM $ 0.239
-0.82%
$ 22.23 million $ 11.48 million
Feb 1, 1 PM $ 0.241
+0.80%
$ 22.41 million $ 11.88 million
Feb 1, 12 PM $ 0.24
-1.06%
$ 22.24 million $ 11.86 million
Feb 1, 11 AM $ 0.242
-0.55%
$ 22.48 million $ 11.67 million
Feb 1, 10 AM $ 0.243
-2.94%
$ 22.62 million $ 11.45 million
Feb 1, 9 AM $ 0.251
+2.60%
$ 23.28 million $ 11.02 million
Feb 1, 8 AM $ 0.245
-0.82%
$ 22.7 million $ 10.79 million
Feb 1, 7 AM $ 0.247
+0.76%
$ 22.88 million $ 11.08 million
Feb 1, 6 AM $ 0.245
-0.37%
$ 22.71 million $ 10.92 million
Feb 1, 5 AM $ 0.246
+1.47%
$ 22.8 million $ 10.83 million
Feb 1, 4 AM $ 0.242
+0.26%
$ 22.46 million $ 10.48 million
Feb 1, 3 AM $ 0.241
+1.74%
$ 22.4 million $ 10.41 million
Feb 1, 2 AM $ 0.237
+0.18%
$ 22.01 million $ 10.26 million
Feb 1, 1 AM $ 0.237
-0.07%
$ 21.97 million $ 10.21 million
Feb 1, 12 AM $ 0.237
+0.60%
$ 21.99 million $ 10.08 million
Jan 31, 11 PM $ 0.236
+1.92%
$ 21.87 million $ 10.02 million
Jan 31, 10 PM $ 0.231
-0.09%
$ 21.45 million $ 9.82 million
Jan 31, 9 PM $ 0.231
+1.39%
$ 21.48 million $ 9.77 million
Jan 31, 8 PM $ 0.228
+0.76%
$ 21.16 million $ 9.43 million
Jan 31, 7 PM $ 0.227
+0.19%
$ 21.02 million $ 9.34 million
Jan 31, 6 PM $ 0.226
-0.68%
$ 21 million $ 9 million
Jan 31, 5 PM $ 0.228
-4.09%
$ 21.14 million $ 8.12 million
Jan 31, 4 PM $ 0.237
-0.30%
$ 22.03 million $ 7.29 million
Jan 31, 3 PM $ 0.238
-0.37%
$ 22.09 million $ 7.2 million
Jan 31, 2 PM $ 0.239
-3.36%
$ 22.17 million $ 7.24 million
Jan 31, 1 PM $ 0.247
-1.05%
$ 22.95 million $ 6.78 million
Jan 31, 12 PM $ 0.25
-0.34%
$ 23.19 million $ 6.69 million
Jan 31, 11 AM $ 0.251
-0.49%
$ 23.27 million $ 6.75 million
Jan 31, 10 AM $ 0.252
+0.69%
$ 23.41 million $ 6.79 million
Jan 31, 9 AM $ 0.25
-0.26%
$ 23.23 million $ 6.87 million
Jan 31, 8 AM $ 0.251
-1.45%
$ 23.29 million $ 7.08 million
Jan 31, 7 AM $ 0.255
-1.12%
$ 23.63 million $ 6.93 million
Jan 31, 6 AM $ 0.257
-0.77%
$ 23.9 million $ 7.03 million
Jan 31, 5 AM $ 0.259
+0.60%
$ 24.08 million $ 7.23 million