Adventure Gold Historical Data

AGLD Page 42
Download
Date Close Price change Market cap Trading volume
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
Jan 27, 3 AM $ 0.295
-0.85%
$ 27.34 million $ 8.66 million
Jan 27, 2 AM $ 0.297
-0.48%
$ 27.57 million $ 8.92 million
Jan 27, 1 AM $ 0.298
-0.33%
$ 27.71 million $ 9.61 million
Jan 27, 12 AM $ 0.299
-2.11%
$ 27.8 million $ 10.13 million
Jan 26, 11 PM $ 0.306
-0.65%
$ 28.4 million $ 11.81 million
Jan 26, 10 PM $ 0.308
+1.19%
$ 28.58 million $ 12.55 million
Jan 26, 9 PM $ 0.304
+1.81%
$ 28.25 million $ 13.95 million
Jan 26, 8 PM $ 0.299
-0.16%
$ 27.74 million $ 14.48 million
Jan 26, 7 PM $ 0.299
-0.58%
$ 27.79 million $ 15.14 million
Jan 26, 6 PM $ 0.301
+0.79%
$ 27.95 million $ 16.3 million
Jan 26, 5 PM $ 0.299
-0.37%
$ 27.74 million $ 17.54 million
Jan 26, 4 PM $ 0.3
-1.59%
$ 27.83 million $ 18.67 million
Jan 26, 3 PM $ 0.305
+1.20%
$ 28.25 million $ 22.29 million
Jan 26, 2 PM $ 0.301
-0.37%
$ 27.94 million $ 55.99 million
Jan 26, 1 PM $ 0.302
+0.08%
$ 28.05 million $ 65.57 million
Jan 26, 12 PM $ 0.302
-0.58%
$ 28.03 million $ 67.12 million
Jan 26, 11 AM $ 0.304
-0.21%
$ 28.19 million $ 68.7 million
Jan 26, 10 AM $ 0.304
+1.08%
$ 28.25 million $ 69.03 million
Jan 26, 9 AM $ 0.301
-0.07%
$ 27.95 million $ 69.53 million
Jan 26, 8 AM $ 0.301
+0.47%
$ 27.97 million $ 71.61 million
Jan 26, 7 AM $ 0.3
-1.27%
$ 27.84 million $ 70.14 million
Jan 26, 6 AM $ 0.304
-0.01%
$ 28.19 million $ 70.69 million
Jan 26, 5 AM $ 0.304
-0.66%
$ 28.2 million $ 70.53 million
Jan 26, 4 AM $ 0.306
+3.14%
$ 28.38 million $ 70.41 million
Jan 26, 3 AM $ 0.296
-1.73%
$ 27.52 million $ 69.13 million
Jan 26, 2 AM $ 0.302
-0.96%
$ 28 million $ 70.09 million
Jan 26, 1 AM $ 0.305
+2.25%
$ 28.29 million $ 70.87 million
Jan 26, 12 AM $ 0.298
-7.21%
$ 27.65 million $ 71.16 million
Jan 25, 11 PM $ 0.321
+1.97%
$ 29.78 million $ 74.23 million
Jan 25, 10 PM $ 0.315
+1.76%
$ 29.2 million $ 72.75 million
Jan 25, 9 PM $ 0.309
-1.46%
$ 28.7 million $ 70.51 million
Jan 25, 8 PM $ 0.314
-0.55%
$ 29.12 million $ 70.34 million
Jan 25, 7 PM $ 0.315
-1.34%
$ 29.28 million $ 69.96 million
Jan 25, 6 PM $ 0.32
-0.65%
$ 29.74 million $ 69.12 million
Jan 25, 5 PM $ 0.322
-0.14%
$ 29.88 million $ 66.89 million
Jan 25, 4 PM $ 0.322
-6.14%
$ 29.91 million $ 65.49 million
Jan 25, 3 PM $ 0.343
-8.72%
$ 32.05 million $ 64.03 million
Jan 25, 2 PM $ 0.378
+17.88%
$ 35.13 million $ 29.74 million
Jan 25, 1 PM $ 0.321
-0.63%
$ 29.8 million $ 17.69 million
Jan 25, 12 PM $ 0.323
+1.96%
$ 29.92 million $ 16.04 million
Jan 25, 11 AM $ 0.317
+0.33%
$ 29.41 million $ 14.26 million
Jan 25, 10 AM $ 0.316
-1.36%
$ 29.36 million $ 13.87 million
Jan 25, 9 AM $ 0.32
+0.10%
$ 29.72 million $ 13.34 million
Jan 25, 8 AM $ 0.32
+2.29%
$ 29.64 million $ 11.05 million
Jan 25, 7 AM $ 0.313
+1.69%
$ 29.02 million $ 10.38 million
Jan 25, 6 AM $ 0.307
+0.31%
$ 28.54 million $ 9.9 million
Jan 25, 5 AM $ 0.307
+1.40%
$ 28.45 million $ 9.77 million
Jan 25, 4 AM $ 0.302
-2.57%
$ 28.06 million $ 9.56 million