Adventure Gold Historical Data

AGLD Page 40
Download
Date Close Price change Market cap Trading volume
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
Jan 31, 4 AM $ 0.258
-0.11%
$ 23.94 million $ 7.35 million
Jan 31, 3 AM $ 0.258
-0.44%
$ 23.93 million $ 7.45 million
Jan 31, 2 AM $ 0.259
+0.10%
$ 24.07 million $ 7.56 million
Jan 31, 1 AM $ 0.259
-0.16%
$ 24.05 million $ 7.87 million
Jan 31, 12 AM $ 0.259
-0.85%
$ 24.09 million $ 8.64 million
Jan 30, 11 PM $ 0.262
+0.45%
$ 24.29 million $ 8.62 million
Jan 30, 10 PM $ 0.261
-0.24%
$ 24.18 million $ 8.59 million
Jan 30, 9 PM $ 0.261
+0.91%
$ 24.24 million $ 8.6 million
Jan 30, 8 PM $ 0.259
-1.33%
$ 24.02 million $ 8.73 million
Jan 30, 7 PM $ 0.262
-0.11%
$ 24.35 million $ 8.58 million
Jan 30, 6 PM $ 0.263
+0.77%
$ 24.37 million $ 8.75 million
Jan 30, 5 PM $ 0.261
-0.87%
$ 24.19 million $ 8.89 million
Jan 30, 4 PM $ 0.263
+0.52%
$ 24.4 million $ 9.01 million
Jan 30, 3 PM $ 0.262
+1.16%
$ 24.27 million $ 8.92 million
Jan 30, 2 PM $ 0.259
+1.64%
$ 23.99 million $ 9.43 million
Jan 30, 1 PM $ 0.254
-0.95%
$ 23.61 million $ 9.34 million
Jan 30, 12 PM $ 0.257
-0.55%
$ 23.83 million $ 9.21 million
Jan 30, 11 AM $ 0.258
+1.33%
$ 23.94 million $ 9.16 million
Jan 30, 10 AM $ 0.255
-0.04%
$ 23.65 million $ 9.13 million
Jan 30, 9 AM $ 0.255
-0.87%
$ 23.66 million $ 9.13 million
Jan 30, 8 AM $ 0.257
-0.38%
$ 23.87 million $ 9 million
Jan 30, 7 AM $ 0.258
+1.35%
$ 23.93 million $ 8.89 million
Jan 30, 6 AM $ 0.255
-1.00%
$ 23.64 million $ 8.73 million
Jan 30, 5 AM $ 0.257
-0.23%
$ 23.88 million $ 8.49 million
Jan 30, 4 AM $ 0.258
+0.49%
$ 23.93 million $ 8.54 million
Jan 30, 3 AM $ 0.257
-0.30%
$ 23.81 million $ 8.43 million
Jan 30, 2 AM $ 0.257
-1.75%
$ 23.89 million $ 8.43 million
Jan 30, 1 AM $ 0.262
-0.78%
$ 24.31 million $ 8.28 million
Jan 30, 12 AM $ 0.264
+0.70%
$ 24.5 million $ 7.64 million
Jan 29, 11 PM $ 0.262
-0.88%
$ 24.33 million $ 7.79 million
Jan 29, 10 PM $ 0.264
-0.52%
$ 24.53 million $ 7.97 million
Jan 29, 9 PM $ 0.266
+0.65%
$ 24.68 million $ 8.03 million
Jan 29, 8 PM $ 0.264
+1.15%
$ 24.52 million $ 7.84 million
Jan 29, 7 PM $ 0.261
+0.49%
$ 24.24 million $ 7.81 million
Jan 29, 6 PM $ 0.26
-1.67%
$ 24.12 million $ 7.79 million
Jan 29, 5 PM $ 0.264
-0.30%
$ 24.55 million $ 7.46 million
Jan 29, 4 PM $ 0.265
+0.16%
$ 24.62 million $ 7.35 million
Jan 29, 3 PM $ 0.265
-1.61%
$ 24.64 million $ 7.41 million
Jan 29, 2 PM $ 0.27
-1.16%
$ 25.07 million $ 7.16 million
Jan 29, 1 PM $ 0.273
+0.52%
$ 25.32 million $ 7.28 million
Jan 29, 12 PM $ 0.271
-0.23%
$ 25.19 million $ 7.51 million
Jan 29, 11 AM $ 0.272
-1.54%
$ 25.25 million $ 7.66 million
Jan 29, 10 AM $ 0.276
+1.27%
$ 25.69 million $ 8.27 million
Jan 29, 9 AM $ 0.273
+0.51%
$ 25.33 million $ 8.36 million
Jan 29, 8 AM $ 0.272
-0.84%
$ 25.2 million $ 8.77 million
Jan 29, 7 AM $ 0.274
-0.32%
$ 25.41 million $ 8.82 million
Jan 29, 6 AM $ 0.275
+0.39%
$ 25.49 million $ 9.08 million
Jan 29, 5 AM $ 0.274
-0.27%
$ 25.39 million $ 9.12 million