Adventure Gold Historical Data

AGLD Page 41
Download
Date Close Price change Market cap Trading volume
Jan 29, 5 AM $ 0.274
-0.27%
$ 25.39 million $ 9.12 million
Jan 29, 4 AM $ 0.274
-0.27%
$ 25.46 million $ 9.13 million
Jan 29, 3 AM $ 0.275
-0.04%
$ 25.53 million $ 9.17 million
Jan 29, 2 AM $ 0.275
-0.57%
$ 25.54 million $ 9.5 million
Jan 29, 1 AM $ 0.277
-0.63%
$ 25.69 million $ 9.38 million
Jan 29, 12 AM $ 0.278
-0.42%
$ 25.85 million $ 9.45 million
Jan 28, 11 PM $ 0.28
-0.59%
$ 25.96 million $ 9.49 million
Jan 28, 10 PM $ 0.281
-0.66%
$ 26.11 million $ 9.4 million
Jan 28, 9 PM $ 0.283
+0.35%
$ 26.28 million $ 9.32 million
Jan 28, 8 PM $ 0.282
+0.02%
$ 26.19 million $ 9.22 million
Jan 28, 7 PM $ 0.282
+0.53%
$ 26.19 million $ 9.18 million
Jan 28, 6 PM $ 0.281
-0.63%
$ 26.05 million $ 8.77 million
Jan 28, 5 PM $ 0.282
+0.42%
$ 26.21 million $ 8.81 million
Jan 28, 4 PM $ 0.281
-0.41%
$ 26.1 million $ 8.83 million
Jan 28, 3 PM $ 0.282
-1.65%
$ 26.21 million $ 8.59 million
Jan 28, 2 PM $ 0.287
+0.27%
$ 26.63 million $ 8.31 million
Jan 28, 1 PM $ 0.286
-1.42%
$ 26.58 million $ 8.12 million
Jan 28, 12 PM $ 0.29
-1.99%
$ 26.96 million $ 8 million
Jan 28, 11 AM $ 0.296
+1.38%
$ 27.51 million $ 7.85 million
Jan 28, 10 AM $ 0.292
+0.64%
$ 27.13 million $ 7.25 million
Jan 28, 9 AM $ 0.29
+1.20%
$ 26.96 million $ 7.09 million
Jan 28, 8 AM $ 0.287
+0.65%
$ 26.64 million $ 6.53 million
Jan 28, 7 AM $ 0.285
+1.44%
$ 26.47 million $ 6.28 million
Jan 28, 6 AM $ 0.281
+0.03%
$ 26.1 million $ 6.02 million
Jan 28, 5 AM $ 0.281
+0.54%
$ 26.09 million $ 6.1 million
Jan 28, 4 AM $ 0.28
-0.49%
$ 25.95 million $ 6.03 million
Jan 28, 3 AM $ 0.281
-0.48%
$ 26.08 million $ 6.27 million
Jan 28, 2 AM $ 0.282
+0.84%
$ 26.2 million $ 5.76 million
Jan 28, 1 AM $ 0.28
-1.31%
$ 25.99 million $ 5.6 million
Jan 28, 12 AM $ 0.284
-0.62%
$ 26.33 million $ 5.47 million
Jan 27, 11 PM $ 0.285
+0.38%
$ 26.5 million $ 5.47 million
Jan 27, 10 PM $ 0.284
+0.92%
$ 26.39 million $ 5.38 million
Jan 27, 9 PM $ 0.282
-0.26%
$ 26.16 million $ 5.45 million
Jan 27, 8 PM $ 0.282
+1.04%
$ 26.22 million $ 5.39 million
Jan 27, 7 PM $ 0.28
-0.02%
$ 25.95 million $ 5.26 million
Jan 27, 6 PM $ 0.28
+1.53%
$ 25.94 million $ 5.26 million
Jan 27, 5 PM $ 0.275
-2.50%
$ 25.57 million $ 5.28 million
Jan 27, 4 PM $ 0.283
+0.72%
$ 26.25 million $ 5.33 million
Jan 27, 3 PM $ 0.28
+0.67%
$ 26.04 million $ 5.53 million
Jan 27, 2 PM $ 0.279
-0.13%
$ 25.89 million $ 6.16 million
Jan 27, 1 PM $ 0.279
+0.06%
$ 25.9 million $ 6.35 million
Jan 27, 12 PM $ 0.279
-0.74%
$ 25.88 million $ 6.4 million
Jan 27, 11 AM $ 0.281
-0.56%
$ 26.08 million $ 6.58 million
Jan 27, 10 AM $ 0.282
-0.44%
$ 26.22 million $ 6.55 million
Jan 27, 9 AM $ 0.284
-0.40%
$ 26.34 million $ 6.83 million
Jan 27, 8 AM $ 0.285
-0.64%
$ 26.45 million $ 7.36 million
Jan 27, 7 AM $ 0.287
-0.26%
$ 26.61 million $ 7.68 million
Jan 27, 6 AM $ 0.287
+0.67%
$ 26.68 million $ 7.83 million
Jan 27, 5 AM $ 0.286
-1.44%
$ 26.5 million $ 7.94 million
Jan 27, 4 AM $ 0.29
-1.63%
$ 26.89 million $ 8.42 million