Adventure Gold Historical Data

AGLD Page 53
Download
Date Close Price change Market cap Trading volume
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
Jan 4, 10 PM $ 0.288
-0.27%
$ 26.78 million $ 3.56 million
Jan 4, 9 PM $ 0.289
+0.00%
$ 26.85 million $ 3.57 million
Jan 4, 8 PM $ 0.289
+0.44%
$ 26.85 million $ 3.59 million
Jan 4, 7 PM $ 0.288
-0.74%
$ 26.73 million $ 3.56 million
Jan 4, 6 PM $ 0.29
-0.76%
$ 26.93 million $ 3.53 million
Jan 4, 5 PM $ 0.292
-0.23%
$ 27.14 million $ 3.47 million
Jan 4, 4 PM $ 0.293
+0.79%
$ 27.2 million $ 3.4 million
Jan 4, 3 PM $ 0.291
+0.26%
$ 26.99 million $ 3.49 million
Jan 4, 2 PM $ 0.29
+0.29%
$ 26.91 million $ 3.52 million
Jan 4, 1 PM $ 0.289
+0.22%
$ 26.83 million $ 3.55 million
Jan 4, 12 PM $ 0.288
+0.41%
$ 26.78 million $ 3.5 million
Jan 4, 11 AM $ 0.287
-0.15%
$ 26.67 million $ 3.48 million
Jan 4, 10 AM $ 0.288
-0.35%
$ 26.71 million $ 3.46 million
Jan 4, 9 AM $ 0.289
+0.04%
$ 26.8 million $ 3.4 million
Jan 4, 8 AM $ 0.288
-0.15%
$ 26.77 million $ 3.4 million
Jan 4, 7 AM $ 0.289
+0.25%
$ 26.81 million $ 3.41 million
Jan 4, 6 AM $ 0.288
-0.74%
$ 26.74 million $ 3.55 million
Jan 4, 5 AM $ 0.29
+0.48%
$ -- $ 3.54 million
Jan 4, 4 AM $ 0.289
+0.07%
$ -- $ 3.61 million
Jan 4, 3 AM $ 0.288
+0.50%
$ -- $ 3.53 million
Jan 4, 2 AM $ 0.287
+0.09%
$ -- $ 3.6 million
Jan 4, 1 AM $ 0.287
-0.10%
$ -- $ 3.64 million
Jan 4, 12 AM $ 0.287
+0.23%
$ -- $ 3.71 million
Jan 3, 11 PM $ 0.286
+0.24%
$ 26.59 million $ 3.7 million
Jan 3, 10 PM $ 0.286
+0.45%
$ 26.53 million $ 3.76 million
Jan 3, 9 PM $ 0.284
+0.27%
$ 26.41 million $ 3.79 million
Jan 3, 8 PM $ 0.284
+0.07%
$ 26.33 million $ 3.79 million
Jan 3, 7 PM $ 0.283
-0.21%
$ 26.31 million $ 3.84 million
Jan 3, 6 PM $ 0.284
+0.49%
$ 26.37 million $ 3.93 million
Jan 3, 5 PM $ 0.283
+0.05%
$ 26.25 million $ 4.16 million
Jan 3, 4 PM $ 0.283
+0.69%
$ 26.23 million $ 4.36 million
Jan 3, 3 PM $ 0.281
+0.07%
$ 26.06 million $ 4.35 million
Jan 3, 2 PM $ 0.28
-0.34%
$ 26.03 million $ 4.51 million
Jan 3, 1 PM $ 0.281
+0.42%
$ 26.12 million $ 4.61 million
Jan 3, 12 PM $ 0.28
+0.96%
$ 26.01 million $ 4.66 million
Jan 3, 11 AM $ 0.278
+0.02%
$ 25.76 million $ 4.71 million
Jan 3, 10 AM $ 0.277
-0.37%
$ 25.75 million $ 4.83 million
Jan 3, 9 AM $ 0.278
+0.24%
$ 25.85 million $ 4.81 million
Jan 3, 8 AM $ 0.278
+0.68%
$ 25.78 million $ 4.83 million
Jan 3, 7 AM $ 0.276
-1.23%
$ 25.59 million $ 4.77 million
Jan 3, 6 AM $ 0.279
-0.75%
$ 25.91 million $ 4.65 million
Jan 3, 5 AM $ 0.281
-0.39%
$ 26.11 million $ 4.73 million
Jan 3, 4 AM $ 0.282
-0.53%
$ 26.21 million $ 4.7 million
Jan 3, 3 AM $ 0.284
+0.24%
$ 26.37 million $ 4.69 million
Jan 3, 2 AM $ 0.283
+0.29%
$ 26.29 million $ 4.64 million
Jan 3, 1 AM $ 0.282
-0.14%
$ 26.21 million $ 4.64 million
Jan 3, 12 AM $ 0.283
+0.11%
$ 26.25 million $ 4.74 million
Jan 2, 11 PM $ 0.282
-0.20%
$ 26.22 million $ 4.77 million