Adventure Gold Historical Data

AGLD Page 49
Download
Date Close Price change Market cap Trading volume
Jan 13, 2 AM $ 0.278
+0.69%
$ 25.75 million $ 9.49 million
Jan 13, 1 AM $ 0.276
+0.69%
$ 25.58 million $ 9.42 million
Jan 13, 12 AM $ 0.274
-0.69%
$ 25.41 million $ 9.36 million
Jan 12, 11 PM $ 0.276
+0.13%
$ 25.59 million $ 7.44 million
Jan 12, 10 PM $ 0.275
+0.56%
$ 25.55 million $ 7.59 million
Jan 12, 9 PM $ 0.274
-0.91%
$ 25.41 million $ 7.67 million
Jan 12, 8 PM $ 0.276
-0.90%
$ 25.64 million $ 7.78 million
Jan 12, 7 PM $ 0.279
+0.00%
$ 25.87 million $ 7.79 million
Jan 12, 6 PM $ 0.279
+0.56%
$ 25.88 million $ 7.75 million
Jan 12, 5 PM $ 0.277
-0.49%
$ 25.74 million $ 7.7 million
Jan 12, 4 PM $ 0.279
+0.19%
$ 25.86 million $ 7.71 million
Jan 12, 3 PM $ 0.278
+0.89%
$ 25.82 million $ 7.67 million
Jan 12, 2 PM $ 0.276
+1.18%
$ 25.61 million $ 7.72 million
Jan 12, 1 PM $ 0.272
-1.04%
$ 25.29 million $ 7.46 million
Jan 12, 12 PM $ 0.275
-0.09%
$ 25.56 million $ 7.51 million
Jan 12, 11 AM $ 0.276
+0.55%
$ 25.58 million $ 7.57 million
Jan 12, 10 AM $ 0.274
-0.15%
$ 25.44 million $ 7.53 million
Jan 12, 9 AM $ 0.274
-0.30%
$ 25.48 million $ 7.49 million
Jan 12, 8 AM $ 0.275
-0.60%
$ 25.56 million $ 7.53 million
Jan 12, 7 AM $ 0.277
-0.84%
$ 25.71 million $ 7.21 million
Jan 12, 6 AM $ 0.279
-0.71%
$ 25.93 million $ 7.15 million
Jan 12, 5 AM $ 0.281
-0.51%
$ 26.12 million $ 7.17 million
Jan 12, 4 AM $ 0.283
+0.49%
$ 26.25 million $ 7.18 million
Jan 12, 3 AM $ 0.281
-0.85%
$ 26.15 million $ 7.1 million
Jan 12, 2 AM $ 0.284
+2.41%
$ 26.35 million $ 7.04 million
Jan 12, 1 AM $ 0.277
+0.26%
$ 25.74 million $ 6.97 million
Jan 12, 12 AM $ 0.276
-1.53%
$ 25.66 million $ 6.56 million
Jan 11, 11 PM $ 0.281
+0.29%
$ 26.06 million $ 8.27 million
Jan 11, 10 PM $ 0.28
-1.01%
$ 25.98 million $ 8.36 million
Jan 11, 9 PM $ 0.283
+0.18%
$ 26.25 million $ 8.52 million
Jan 11, 8 PM $ 0.282
-1.18%
$ 26.2 million $ 8.45 million
Jan 11, 7 PM $ 0.286
-0.27%
$ 26.51 million $ 8.4 million
Jan 11, 6 PM $ 0.286
+0.05%
$ 26.58 million $ 8.46 million
Jan 11, 5 PM $ 0.286
+0.44%
$ 26.56 million $ 8.54 million
Jan 11, 4 PM $ 0.285
+0.58%
$ 26.45 million $ 8.55 million
Jan 11, 3 PM $ 0.283
-1.33%
$ 26.29 million $ 8.54 million
Jan 11, 2 PM $ 0.287
+0.54%
$ 26.65 million $ 8.66 million
Jan 11, 1 PM $ 0.286
-0.60%
$ 26.5 million $ 8.66 million
Jan 11, 12 PM $ 0.287
+0.17%
$ 26.66 million $ 8.66 million
Jan 11, 11 AM $ 0.287
-0.31%
$ 26.62 million $ 8.62 million
Jan 11, 10 AM $ 0.288
+0.12%
$ 26.69 million $ 9.02 million
Jan 11, 9 AM $ 0.287
+0.14%
$ 26.67 million $ 10.85 million
Jan 11, 8 AM $ 0.287
+0.28%
$ 26.63 million $ 11.07 million
Jan 11, 7 AM $ 0.286
+0.32%
$ 26.56 million $ 11.34 million
Jan 11, 6 AM $ 0.285
-0.01%
$ 26.48 million $ 11.52 million
Jan 11, 5 AM $ 0.285
+0.13%
$ 26.47 million $ 11.56 million
Jan 11, 4 AM $ 0.285
-0.23%
$ 26.43 million $ 11.57 million
Jan 11, 3 AM $ 0.286
+0.21%
$ 26.5 million $ 11.6 million
Jan 11, 2 AM $ 0.285
-0.58%
$ 26.44 million $ 11.57 million
Jan 11, 1 AM $ 0.287
-0.57%
$ 26.6 million $ 11.51 million