Adventure Gold Historical Data

AGLD Page 47
Download
Date Close Price change Market cap Trading volume
Jan 17, 2 AM $ 0.3
-1.34%
$ 27.85 million $ 23.12 million
Jan 17, 1 AM $ 0.304
-0.38%
$ 28.23 million $ 23.39 million
Jan 17, 12 AM $ 0.305
-0.33%
$ 28.34 million $ 23.08 million
Jan 16, 11 PM $ 0.306
+0.63%
$ 28.43 million $ 22.55 million
Jan 16, 10 PM $ 0.304
-0.54%
$ 28.25 million $ 22.31 million
Jan 16, 9 PM $ 0.306
-0.24%
$ 28.41 million $ 22.19 million
Jan 16, 8 PM $ 0.307
+0.99%
$ 28.45 million $ 21.4 million
Jan 16, 7 PM $ 0.304
+0.27%
$ 28.18 million $ 21.22 million
Jan 16, 6 PM $ 0.303
-0.61%
$ 28.12 million $ 21.26 million
Jan 16, 5 PM $ 0.305
-0.21%
$ 28.25 million $ 21.27 million
Jan 16, 4 PM $ 0.305
-0.30%
$ 28.35 million $ 21.19 million
Jan 16, 3 PM $ 0.306
-3.05%
$ 28.43 million $ 20.58 million
Jan 16, 2 PM $ 0.316
+0.09%
$ 29.36 million $ 21.8 million
Jan 16, 1 PM $ 0.316
+2.47%
$ 29.32 million $ 19.69 million
Jan 16, 12 PM $ 0.308
-1.52%
$ 28.61 million $ 16.24 million
Jan 16, 11 AM $ 0.313
+4.30%
$ 29.16 million $ 12.51 million
Jan 16, 10 AM $ 0.3
+0.94%
$ 27.85 million $ 5.83 million
Jan 16, 9 AM $ 0.297
+0.40%
$ 27.59 million $ 5.69 million
Jan 16, 8 AM $ 0.296
+0.95%
$ 27.49 million $ 5.75 million
Jan 16, 7 AM $ 0.293
-0.33%
$ 27.26 million $ 5.63 million
Jan 16, 6 AM $ 0.294
+1.73%
$ 27.32 million $ 5.31 million
Jan 16, 5 AM $ 0.289
+1.39%
$ 26.85 million $ 5.36 million
Jan 16, 4 AM $ 0.285
-0.22%
$ 26.48 million $ 5.36 million
Jan 16, 3 AM $ 0.286
-0.09%
$ 26.54 million $ 5.35 million
Jan 16, 2 AM $ 0.286
-0.04%
$ 26.57 million $ 5.59 million
Jan 16, 1 AM $ 0.286
+0.03%
$ 26.58 million $ 5.42 million
Jan 16, 12 AM $ 0.286
-0.46%
$ 26.57 million $ 5.42 million
Jan 15, 11 PM $ 0.288
-0.01%
$ 26.69 million $ 5.53 million
Jan 15, 10 PM $ 0.288
+0.82%
$ 26.7 million $ 5.43 million
Jan 15, 9 PM $ 0.285
+0.38%
$ 26.48 million $ 5.4 million
Jan 15, 8 PM $ 0.284
-0.90%
$ 26.38 million $ 5.37 million
Jan 15, 7 PM $ 0.287
-0.01%
$ 26.62 million $ 5.3 million
Jan 15, 6 PM $ 0.287
-1.01%
$ 26.62 million $ 5.2 million
Jan 15, 5 PM $ 0.29
-1.03%
$ 26.9 million $ 5.1 million
Jan 15, 4 PM $ 0.293
+0.90%
$ 27.18 million $ 5.12 million
Jan 15, 3 PM $ 0.29
-1.71%
$ 26.93 million $ 5.23 million
Jan 15, 2 PM $ 0.295
-1.11%
$ 27.4 million $ 5.05 million
Jan 15, 1 PM $ 0.299
-0.26%
$ 27.71 million $ 5.11 million
Jan 15, 12 PM $ 0.299
+1.06%
$ 27.78 million $ 5.16 million
Jan 15, 11 AM $ 0.296
-0.55%
$ 27.49 million $ 5.22 million
Jan 15, 10 AM $ 0.298
-0.21%
$ 27.64 million $ 5.2 million
Jan 15, 9 AM $ 0.298
+0.92%
$ 27.7 million $ 5.18 million
Jan 15, 8 AM $ 0.296
-0.08%
$ 27.45 million $ 5.15 million
Jan 15, 7 AM $ 0.296
+0.68%
$ 27.47 million $ 5.2 million
Jan 15, 6 AM $ 0.294
-0.15%
$ 27.28 million $ 5.13 million
Jan 15, 5 AM $ 0.294
+0.37%
$ 27.33 million $ 5.13 million
Jan 15, 4 AM $ 0.293
+0.77%
$ 27.23 million $ 5.17 million
Jan 15, 3 AM $ 0.291
-2.06%
$ 27.02 million $ 5.17 million
Jan 15, 2 AM $ 0.297
-0.52%
$ 27.58 million $ 4.91 million
Jan 15, 1 AM $ 0.299
-0.23%
$ 27.73 million $ 5 million