Adventure Gold Historical Data

AGLD Page 43
Download
Date Close Price change Market cap Trading volume
Jan 25, 4 AM $ 0.302
-2.57%
$ 28.06 million $ 9.56 million
Jan 25, 3 AM $ 0.31
-1.72%
$ 28.8 million $ 9.21 million
Jan 25, 2 AM $ 0.316
+0.74%
$ 29.3 million $ 8.74 million
Jan 25, 1 AM $ 0.313
+0.70%
$ 29.09 million $ 7.04 million
Jan 25, 12 AM $ 0.311
+3.95%
$ 28.88 million $ 5.34 million
Jan 24, 11 PM $ 0.299
-0.17%
$ 27.79 million $ 4.38 million
Jan 24, 10 PM $ 0.3
-0.19%
$ 27.83 million $ 4.35 million
Jan 24, 9 PM $ 0.3
+1.21%
$ 27.89 million $ 4.5 million
Jan 24, 8 PM $ 0.297
+0.32%
$ 27.55 million $ 4.48 million
Jan 24, 7 PM $ 0.296
-0.29%
$ 27.47 million $ 4.73 million
Jan 24, 6 PM $ 0.297
-0.48%
$ 27.55 million $ 4.88 million
Jan 24, 5 PM $ 0.298
-0.05%
$ 27.68 million $ 4.95 million
Jan 24, 4 PM $ 0.298
+0.24%
$ 27.69 million $ 5.09 million
Jan 24, 3 PM $ 0.298
-0.57%
$ 27.63 million $ 5.28 million
Jan 24, 2 PM $ 0.299
+0.27%
$ 27.79 million $ 5.32 million
Jan 24, 1 PM $ 0.299
-0.31%
$ 27.71 million $ 5.38 million
Jan 24, 12 PM $ 0.299
-0.35%
$ 27.8 million $ 5.53 million
Jan 24, 11 AM $ 0.301
-0.01%
$ 27.9 million $ 5.5 million
Jan 24, 10 AM $ 0.301
+0.03%
$ 27.88 million $ 5.52 million
Jan 24, 9 AM $ 0.3
-0.30%
$ 27.89 million $ 5.47 million
Jan 24, 8 AM $ 0.301
+0.95%
$ 27.97 million $ 5.24 million
Jan 24, 7 AM $ 0.299
-0.19%
$ 27.71 million $ 5.3 million
Jan 24, 6 AM $ 0.299
+1.46%
$ 27.76 million $ 5.24 million
Jan 24, 5 AM $ 0.295
+0.19%
$ 27.34 million $ 5.34 million
Jan 24, 4 AM $ 0.294
+0.25%
$ 27.29 million $ 5.46 million
Jan 24, 3 AM $ 0.293
+1.03%
$ 27.23 million $ 5.64 million
Jan 24, 2 AM $ 0.29
+0.36%
$ 26.95 million $ 5.75 million
Jan 24, 1 AM $ 0.289
+0.39%
$ 26.85 million $ 5.97 million
Jan 24, 12 AM $ 0.288
-0.43%
$ 26.75 million $ 6.48 million
Jan 23, 11 PM $ 0.289
+0.05%
$ 26.86 million $ 6.77 million
Jan 23, 10 PM $ 0.289
+0.38%
$ 26.85 million $ 6.85 million
Jan 23, 9 PM $ 0.288
+0.20%
$ 26.75 million $ 6.91 million
Jan 23, 8 PM $ 0.288
-0.77%
$ 26.7 million $ 7.05 million
Jan 23, 7 PM $ 0.29
-2.06%
$ 26.9 million $ 7.07 million
Jan 23, 6 PM $ 0.296
-0.31%
$ 27.48 million $ 7.22 million
Jan 23, 5 PM $ 0.297
-0.15%
$ 27.56 million $ 7.39 million
Jan 23, 4 PM $ 0.297
+0.80%
$ 27.6 million $ 7.29 million
Jan 23, 3 PM $ 0.295
+1.35%
$ 27.38 million $ 7.17 million
Jan 23, 2 PM $ 0.291
-0.48%
$ 26.91 million $ 7.44 million
Jan 23, 1 PM $ 0.292
+1.25%
$ 27.13 million $ 7.61 million
Jan 23, 12 PM $ 0.289
-0.60%
$ 26.84 million $ 7.64 million
Jan 23, 11 AM $ 0.29
+0.25%
$ 26.96 million $ 7.8 million
Jan 23, 10 AM $ 0.29
-0.49%
$ 26.89 million $ 8.03 million
Jan 23, 9 AM $ 0.291
+0.51%
$ 27.01 million $ 8.29 million
Jan 23, 8 AM $ 0.29
-0.17%
$ 26.89 million $ 8.42 million
Jan 23, 7 AM $ 0.29
+0.59%
$ 26.93 million $ 8.88 million
Jan 23, 6 AM $ 0.288
+0.34%
$ 26.77 million $ 9.3 million
Jan 23, 5 AM $ 0.287
-0.52%
$ 26.68 million $ 9.41 million
Jan 23, 4 AM $ 0.289
+0.40%
$ 26.82 million $ 10.09 million
Jan 23, 3 AM $ 0.288
-0.58%
$ 26.71 million $ 10.68 million