Adventure Gold Historical Data

AGLD Page 45
Download
Date Close Price change Market cap Trading volume
Jan 21, 3 AM $ 0.276
+0.02%
$ 25.62 million $ 6.31 million
Jan 21, 2 AM $ 0.276
+1.54%
$ 25.58 million $ 6.23 million
Jan 21, 1 AM $ 0.271
+0.73%
$ 25.19 million $ 6.26 million
Jan 21, 12 AM $ 0.269
+1.95%
$ 25.01 million $ 6.23 million
Jan 20, 11 PM $ 0.264
-0.85%
$ 24.54 million $ 6.47 million
Jan 20, 10 PM $ 0.267
-0.68%
$ 24.75 million $ 6.6 million
Jan 20, 9 PM $ 0.268
-1.01%
$ 24.9 million $ 6.71 million
Jan 20, 8 PM $ 0.271
-0.08%
$ 25.17 million $ 6.77 million
Jan 20, 7 PM $ 0.271
-0.43%
$ 25.19 million $ 6.76 million
Jan 20, 6 PM $ 0.273
-0.61%
$ 25.3 million $ 6.68 million
Jan 20, 5 PM $ 0.274
-0.39%
$ 25.45 million $ 6.68 million
Jan 20, 4 PM $ 0.275
-0.84%
$ 25.56 million $ 6.4 million
Jan 20, 3 PM $ 0.278
-0.59%
$ 25.77 million $ 6.32 million
Jan 20, 2 PM $ 0.279
+0.41%
$ 25.92 million $ 6.15 million
Jan 20, 1 PM $ 0.278
-1.48%
$ 25.82 million $ 5.92 million
Jan 20, 12 PM $ 0.282
+2.06%
$ 26.2 million $ 6.03 million
Jan 20, 11 AM $ 0.277
-0.61%
$ 25.67 million $ 5.92 million
Jan 20, 10 AM $ 0.278
+0.08%
$ 25.84 million $ 6.06 million
Jan 20, 9 AM $ 0.278
+0.01%
$ 25.8 million $ 6.07 million
Jan 20, 8 AM $ 0.278
-0.90%
$ 25.82 million $ 6.02 million
Jan 20, 7 AM $ 0.281
-1.16%
$ 26.05 million $ 5.89 million
Jan 20, 6 AM $ 0.284
-1.29%
$ 26.36 million $ 5.83 million
Jan 20, 5 AM $ 0.288
-1.00%
$ 26.7 million $ 5.93 million
Jan 20, 4 AM $ 0.291
+0.19%
$ 26.97 million $ 5.95 million
Jan 20, 3 AM $ 0.29
+0.27%
$ 26.92 million $ 6.04 million
Jan 20, 2 AM $ 0.289
+0.07%
$ 26.85 million $ 6.04 million
Jan 20, 1 AM $ 0.289
+1.31%
$ 26.84 million $ 5.83 million
Jan 20, 12 AM $ 0.285
-1.85%
$ 26.48 million $ 5.93 million
Jan 19, 11 PM $ 0.291
+0.42%
$ 26.98 million $ 7.04 million
Jan 19, 10 PM $ 0.289
-1.08%
$ 26.86 million $ 7.2 million
Jan 19, 9 PM $ 0.293
-1.21%
$ 27.18 million $ 7 million
Jan 19, 8 PM $ 0.296
-0.34%
$ 27.49 million $ 7.06 million
Jan 19, 7 PM $ 0.297
+0.30%
$ 27.58 million $ 7.1 million
Jan 19, 6 PM $ 0.296
-0.31%
$ 27.5 million $ 7.14 million
Jan 19, 5 PM $ 0.297
-0.69%
$ 27.6 million $ 7.35 million
Jan 19, 4 PM $ 0.299
-0.10%
$ 27.77 million $ 7.43 million
Jan 19, 3 PM $ 0.299
+0.05%
$ 27.8 million $ 7.52 million
Jan 19, 2 PM $ 0.299
-0.48%
$ 27.79 million $ 7.94 million
Jan 19, 1 PM $ 0.301
+0.13%
$ 27.92 million $ 8.09 million
Jan 19, 12 PM $ 0.3
+0.34%
$ 27.88 million $ 8.21 million
Jan 19, 11 AM $ 0.299
-0.08%
$ 27.79 million $ 8.48 million
Jan 19, 10 AM $ 0.3
-0.36%
$ 27.8 million $ 9.56 million
Jan 19, 9 AM $ 0.301
-0.12%
$ 27.91 million $ 10.15 million
Jan 19, 8 AM $ 0.301
+0.72%
$ 27.94 million $ 10.22 million
Jan 19, 7 AM $ 0.299
-0.49%
$ 27.74 million $ 10.1 million
Jan 19, 6 AM $ 0.3
-1.44%
$ 27.88 million $ 10.06 million
Jan 19, 5 AM $ 0.305
+1.99%
$ 28.29 million $ 9.92 million
Jan 19, 4 AM $ 0.299
-1.17%
$ 27.75 million $ 9.86 million
Jan 19, 3 AM $ 0.302
-0.01%
$ 28.07 million $ 9.94 million
Jan 19, 2 AM $ 0.302
+1.04%
$ 28.07 million $ 10.29 million