Adventure Gold Historical Data

AGLD Page 50
Download
Date Close Price change Market cap Trading volume
Jan 11, 1 AM $ 0.287
-0.57%
$ 26.6 million $ 11.51 million
Jan 11, 12 AM $ 0.288
+0.11%
$ 26.75 million $ 11.33 million
Jan 10, 11 PM $ 0.288
+0.96%
$ 26.73 million $ 6.91 million
Jan 10, 10 PM $ 0.285
-1.86%
$ 26.47 million $ 6.68 million
Jan 10, 9 PM $ 0.291
-0.55%
$ 27.03 million $ 6.7 million
Jan 10, 8 PM $ 0.292
-0.40%
$ 27.13 million $ 7.01 million
Jan 10, 7 PM $ 0.293
-0.29%
$ 27.22 million $ 7.43 million
Jan 10, 6 PM $ 0.294
+0.45%
$ 27.31 million $ 7.46 million
Jan 10, 5 PM $ 0.293
-0.44%
$ 27.2 million $ 7.61 million
Jan 10, 4 PM $ 0.294
-0.06%
$ 27.33 million $ 7.72 million
Jan 10, 3 PM $ 0.295
-0.37%
$ 27.35 million $ 7.81 million
Jan 10, 2 PM $ 0.296
-0.32%
$ 27.42 million $ 8.18 million
Jan 10, 1 PM $ 0.297
-0.23%
$ 27.54 million $ 8.37 million
Jan 10, 12 PM $ 0.297
+0.17%
$ 27.59 million $ 8.4 million
Jan 10, 11 AM $ 0.297
+0.08%
$ 27.55 million $ 8.42 million
Jan 10, 10 AM $ 0.297
-2.85%
$ 27.49 million $ 8.12 million
Jan 10, 9 AM $ 0.305
-0.55%
$ 28.33 million $ 6.45 million
Jan 10, 8 AM $ 0.307
+0.39%
$ 28.48 million $ 6.3 million
Jan 10, 7 AM $ 0.306
+1.78%
$ 28.37 million $ 6.01 million
Jan 10, 6 AM $ 0.3
-0.36%
$ 27.88 million $ 5.81 million
Jan 10, 5 AM $ 0.301
+0.25%
$ 27.98 million $ 5.76 million
Jan 10, 4 AM $ 0.301
-1.25%
$ 27.9 million $ 5.73 million
Jan 10, 3 AM $ 0.304
+0.87%
$ 28.24 million $ 5.69 million
Jan 10, 2 AM $ 0.302
-0.59%
$ 28.02 million $ 5.76 million
Jan 10, 1 AM $ 0.304
+0.39%
$ 28.18 million $ 5.73 million
Jan 10, 12 AM $ 0.302
-1.04%
$ 28.03 million $ 5.96 million
Jan 9, 11 PM $ 0.306
-0.03%
$ 28.37 million $ 6.33 million
Jan 9, 10 PM $ 0.306
+0.97%
$ 28.38 million $ 6.35 million
Jan 9, 9 PM $ 0.303
+0.54%
$ 28.1 million $ 6.32 million
Jan 9, 8 PM $ 0.301
+0.92%
$ 27.95 million $ 6.61 million
Jan 9, 7 PM $ 0.298
-0.90%
$ 27.7 million $ 6.33 million
Jan 9, 6 PM $ 0.301
-0.60%
$ 27.95 million $ 6.38 million
Jan 9, 5 PM $ 0.303
+0.43%
$ 28.12 million $ 6.24 million
Jan 9, 4 PM $ 0.302
+1.32%
$ 28.01 million $ 6.18 million
Jan 9, 3 PM $ 0.298
+0.36%
$ 27.64 million $ 6.38 million
Jan 9, 2 PM $ 0.297
-1.76%
$ 27.54 million $ 6.41 million
Jan 9, 1 PM $ 0.302
+0.18%
$ 28.02 million $ 6.36 million
Jan 9, 12 PM $ 0.301
+0.44%
$ 27.98 million $ 6.34 million
Jan 9, 11 AM $ 0.3
-0.73%
$ 27.85 million $ 6.52 million
Jan 9, 10 AM $ 0.302
+0.72%
$ 28.06 million $ 6.73 million
Jan 9, 9 AM $ 0.3
+1.78%
$ 27.86 million $ 6.9 million
Jan 9, 8 AM $ 0.295
-1.26%
$ 27.37 million $ 7.08 million
Jan 9, 7 AM $ 0.299
-0.12%
$ 27.72 million $ 9.22 million
Jan 9, 6 AM $ 0.299
+0.01%
$ 27.76 million $ 9.6 million
Jan 9, 5 AM $ 0.299
+0.33%
$ 27.75 million $ 9.74 million
Jan 9, 4 AM $ 0.298
+0.21%
$ 27.66 million $ 9.9 million
Jan 9, 3 AM $ 0.297
-0.14%
$ 27.6 million $ 9.87 million
Jan 9, 2 AM $ 0.298
+0.23%
$ 27.64 million $ 9.89 million
Jan 9, 1 AM $ 0.297
-0.30%
$ 27.58 million $ 9.95 million
Jan 9, 12 AM $ 0.298
-0.41%
$ 27.66 million $ 9.78 million