Adventure Gold Historical Data

AGLD Page 52
Download
Date Close Price change Market cap Trading volume
Jan 7, 12 AM $ 0.294
-1.29%
$ 27.27 million $ 4.25 million
Jan 6, 11 PM $ 0.298
+0.21%
$ 27.63 million $ 4.38 million
Jan 6, 10 PM $ 0.297
-0.05%
$ 27.57 million $ 4.48 million
Jan 6, 9 PM $ 0.297
+1.62%
$ 27.58 million $ 4.61 million
Jan 6, 8 PM $ 0.292
+1.15%
$ 27.16 million $ 4.71 million
Jan 6, 7 PM $ 0.289
-0.18%
$ 26.84 million $ 4.85 million
Jan 6, 6 PM $ 0.29
+1.58%
$ 26.89 million $ 4.86 million
Jan 6, 5 PM $ 0.285
-1.90%
$ 26.47 million $ 4.8 million
Jan 6, 4 PM $ 0.291
-2.20%
$ 26.98 million $ 4.66 million
Jan 6, 3 PM $ 0.297
-1.09%
$ 27.59 million $ 4.44 million
Jan 6, 2 PM $ 0.3
+0.33%
$ 27.89 million $ 4.45 million
Jan 6, 1 PM $ 0.299
+0.48%
$ 27.8 million $ 4.45 million
Jan 6, 12 PM $ 0.298
+0.76%
$ 27.67 million $ 4.38 million
Jan 6, 11 AM $ 0.296
+0.70%
$ 27.46 million $ 4.41 million
Jan 6, 10 AM $ 0.294
+0.24%
$ 27.27 million $ 4.42 million
Jan 6, 9 AM $ 0.293
-0.01%
$ 27.2 million $ 4.39 million
Jan 6, 8 AM $ 0.293
-0.02%
$ 27.21 million $ 4.43 million
Jan 6, 7 AM $ 0.293
-1.35%
$ 27.21 million $ 4.48 million
Jan 6, 6 AM $ 0.297
+0.32%
$ 27.6 million $ 4.42 million
Jan 6, 5 AM $ 0.296
-0.62%
$ 27.5 million $ 4.37 million
Jan 6, 4 AM $ 0.298
-0.09%
$ 27.67 million $ 4.39 million
Jan 6, 3 AM $ 0.298
+0.57%
$ 27.69 million $ 4.43 million
Jan 6, 2 AM $ 0.297
-0.08%
$ 27.49 million $ 4.54 million
Jan 6, 1 AM $ 0.297
-0.11%
$ 27.56 million $ 4.69 million
Jan 6, 12 AM $ 0.297
+0.21%
$ 27.58 million $ 4.89 million
Jan 5, 11 PM $ 0.297
-0.30%
$ 27.53 million $ 4.89 million
Jan 5, 10 PM $ 0.297
+0.76%
$ 27.61 million $ 4.85 million
Jan 5, 9 PM $ 0.295
-0.31%
$ 27.42 million $ 4.75 million
Jan 5, 8 PM $ 0.296
+0.44%
$ 27.43 million $ 4.62 million
Jan 5, 7 PM $ 0.295
-0.16%
$ 27.36 million $ 4.55 million
Jan 5, 6 PM $ 0.295
+0.37%
$ 27.4 million $ 4.63 million
Jan 5, 5 PM $ 0.294
+0.94%
$ 27.3 million $ 4.65 million
Jan 5, 4 PM $ 0.291
-0.02%
$ 27.03 million $ 4.65 million
Jan 5, 3 PM $ 0.291
-0.35%
$ 27.04 million $ 4.55 million
Jan 5, 2 PM $ 0.292
+1.83%
$ 27.13 million $ 4.31 million
Jan 5, 1 PM $ 0.287
-0.68%
$ 26.65 million $ 4.15 million
Jan 5, 12 PM $ 0.289
+0.76%
$ 26.83 million $ 4.15 million
Jan 5, 11 AM $ 0.287
+0.36%
$ 26.63 million $ 4.08 million
Jan 5, 10 AM $ 0.286
-0.08%
$ 26.53 million $ 4.05 million
Jan 5, 9 AM $ 0.286
-0.89%
$ 26.55 million $ 4.1 million
Jan 5, 8 AM $ 0.289
-0.55%
$ 26.79 million $ 4.06 million
Jan 5, 7 AM $ 0.29
+1.07%
$ 26.94 million $ 4.07 million
Jan 5, 6 AM $ 0.287
-0.60%
$ 26.65 million $ 4.11 million
Jan 5, 5 AM $ 0.289
+0.19%
$ 26.81 million $ 4.22 million
Jan 5, 4 AM $ 0.288
-1.22%
$ 26.76 million $ 4.2 million
Jan 5, 3 AM $ 0.292
-0.47%
$ 27.09 million $ 4.24 million
Jan 5, 2 AM $ 0.293
-0.12%
$ 27.21 million $ 4.17 million
Jan 5, 1 AM $ 0.294
+1.10%
$ 27.25 million $ 4.05 million
Jan 5, 12 AM $ 0.29
+0.49%
$ 26.95 million $ 3.81 million
Jan 4, 11 PM $ 0.289
+0.16%
$ 26.82 million $ 3.68 million