Adventure Gold Historical Data

AGLD Page 44
Download
Date Close Price change Market cap Trading volume
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
Jan 23, 2 AM $ 0.289
-1.34%
$ 26.87 million $ 10.84 million
Jan 23, 1 AM $ 0.293
+1.32%
$ 27.23 million $ 10.98 million
Jan 23, 12 AM $ 0.29
+1.50%
$ 26.88 million $ 10.97 million
Jan 22, 11 PM $ 0.285
+0.72%
$ 26.51 million $ 11.09 million
Jan 22, 10 PM $ 0.283
-0.05%
$ 26.29 million $ 11.4 million
Jan 22, 9 PM $ 0.283
+0.11%
$ 26.3 million $ 11.61 million
Jan 22, 8 PM $ 0.283
-1.17%
$ 26.27 million $ 11.7 million
Jan 22, 7 PM $ 0.286
+0.50%
$ 26.58 million $ 11.75 million
Jan 22, 6 PM $ 0.285
+0.29%
$ 26.49 million $ 11.74 million
Jan 22, 5 PM $ 0.284
-0.04%
$ 26.38 million $ 11.77 million
Jan 22, 4 PM $ 0.284
+1.14%
$ 26.39 million $ 12.25 million
Jan 22, 3 PM $ 0.281
+0.63%
$ 26.09 million $ 12.29 million
Jan 22, 2 PM $ 0.279
-2.03%
$ 25.94 million $ 12.55 million
Jan 22, 1 PM $ 0.285
-0.44%
$ 26.47 million $ 12.79 million
Jan 22, 12 PM $ 0.286
-0.83%
$ 26.58 million $ 12.71 million
Jan 22, 11 AM $ 0.289
-1.17%
$ 26.8 million $ 12.86 million
Jan 22, 10 AM $ 0.292
-1.49%
$ 27.12 million $ 12.65 million
Jan 22, 9 AM $ 0.297
-0.28%
$ 27.53 million $ 12.41 million
Jan 22, 8 AM $ 0.297
+0.68%
$ 27.61 million $ 12.23 million
Jan 22, 7 AM $ 0.295
-0.59%
$ 27.42 million $ 11.7 million
Jan 22, 6 AM $ 0.297
-0.63%
$ 27.58 million $ 11.15 million
Jan 22, 5 AM $ 0.299
-1.95%
$ 27.76 million $ 10.8 million
Jan 22, 4 AM $ 0.305
+4.77%
$ 28.31 million $ 9.98 million
Jan 22, 3 AM $ 0.291
+0.04%
$ 27.02 million $ 9.03 million
Jan 22, 2 AM $ 0.291
-1.12%
$ 27.01 million $ 8.86 million
Jan 22, 1 AM $ 0.294
+2.93%
$ 27.32 million $ 8.56 million
Jan 22, 12 AM $ 0.286
+0.49%
$ 26.54 million $ 8.12 million
Jan 21, 11 PM $ 0.285
-0.07%
$ 26.4 million $ 7.78 million
Jan 21, 10 PM $ 0.285
+0.20%
$ 26.43 million $ 7.42 million
Jan 21, 9 PM $ 0.284
+2.01%
$ 26.38 million $ 7.18 million
Jan 21, 8 PM $ 0.279
+0.15%
$ 25.86 million $ 6.96 million
Jan 21, 7 PM $ 0.278
+2.91%
$ 25.82 million $ 6.66 million
Jan 21, 6 PM $ 0.27
+0.59%
$ 25.09 million $ 6.43 million
Jan 21, 5 PM $ 0.269
+0.27%
$ 24.94 million $ 6.15 million
Jan 21, 4 PM $ 0.268
-2.39%
$ 24.91 million $ 5.82 million
Jan 21, 3 PM $ 0.275
+0.91%
$ 25.49 million $ 5.67 million
Jan 21, 2 PM $ 0.272
+1.56%
$ 25.27 million $ 5.79 million
Jan 21, 1 PM $ 0.268
-1.01%
$ 24.9 million $ 5.59 million
Jan 21, 12 PM $ 0.271
-0.23%
$ 25.13 million $ 5.67 million
Jan 21, 11 AM $ 0.271
-0.43%
$ 25.19 million $ 5.56 million
Jan 21, 10 AM $ 0.273
-0.36%
$ 25.3 million $ 5.54 million
Jan 21, 9 AM $ 0.274
+0.34%
$ 25.39 million $ 5.59 million
Jan 21, 8 AM $ 0.273
+0.46%
$ 25.31 million $ 5.59 million
Jan 21, 7 AM $ 0.271
-0.71%
$ 25.19 million $ 5.74 million
Jan 21, 6 AM $ 0.273
-0.50%
$ 25.37 million $ 6.04 million
Jan 21, 5 AM $ 0.275
-0.55%
$ 25.5 million $ 6.21 million
Jan 21, 4 AM $ 0.276
+0.23%
$ 25.6 million $ 6.3 million
Jan 21, 3 AM $ 0.276
+0.02%
$ 25.62 million $ 6.31 million