Adventure Gold Historical Data

AGLD Page 54
Download
Date Close Price change Market cap Trading volume
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
Jan 2, 10 PM $ 0.283
+0.49%
$ 26.27 million $ 4.79 million
Jan 2, 9 PM $ 0.282
+0.52%
$ 26.15 million $ 4.82 million
Jan 2, 8 PM $ 0.28
-0.09%
$ 26.01 million $ 4.8 million
Jan 2, 7 PM $ 0.28
+0.88%
$ 26.03 million $ 4.72 million
Jan 2, 6 PM $ 0.278
-0.07%
$ 25.81 million $ 4.59 million
Jan 2, 5 PM $ 0.278
+0.09%
$ 25.82 million $ 4.3 million
Jan 2, 4 PM $ 0.278
+1.22%
$ 25.78 million $ 4.17 million
Jan 2, 3 PM $ 0.275
-0.34%
$ 25.49 million $ 4.12 million
Jan 2, 2 PM $ 0.275
-0.20%
$ 25.56 million $ 4.15 million
Jan 2, 1 PM $ 0.276
-0.12%
$ 25.61 million $ 4.1 million
Jan 2, 12 PM $ 0.276
+0.78%
$ 25.64 million $ 4.1 million
Jan 2, 11 AM $ 0.274
-0.34%
$ 25.44 million $ 4.11 million
Jan 2, 10 AM $ 0.275
-0.10%
$ 25.52 million $ 4.05 million
Jan 2, 9 AM $ 0.275
+1.19%
$ 25.55 million $ 4.31 million
Jan 2, 8 AM $ 0.272
-0.14%
$ 25.24 million $ 4.3 million
Jan 2, 7 AM $ 0.272
+0.05%
$ 25.28 million $ 4.38 million
Jan 2, 6 AM $ 0.272
-0.15%
$ 25.28 million $ 4.45 million
Jan 2, 5 AM $ 0.273
+0.35%
$ 25.32 million $ 4.28 million
Jan 2, 4 AM $ 0.272
-0.21%
$ 25.23 million $ 4.36 million
Jan 2, 3 AM $ 0.272
+0.41%
$ 25.28 million $ 4.43 million
Jan 2, 2 AM $ 0.271
-0.49%
$ 25.18 million $ 4.39 million
Jan 2, 1 AM $ 0.273
+0.67%
$ 25.31 million $ 4.37 million
Jan 2, 12 AM $ 0.271
+0.06%
$ 25.14 million $ 4.43 million
Jan 1, 11 PM $ 0.271
+0.07%
$ 25.12 million $ 4.54 million
Jan 1, 10 PM $ 0.27
+0.41%
$ 25.11 million $ 4.53 million
Jan 1, 9 PM $ 0.269
-0.04%
$ 25 million $ 4.51 million
Jan 1, 8 PM $ 0.27
-0.21%
$ 25.02 million $ 4.61 million
Jan 1, 7 PM $ 0.27
+0.34%
$ 25.07 million $ 4.85 million
Jan 1, 6 PM $ 0.269
-0.04%
$ 24.98 million $ 5.01 million
Jan 1, 5 PM $ 0.269
+0.34%
$ 24.98 million $ 5.12 million
Jan 1, 4 PM $ 0.268
+0.03%
$ 24.91 million $ 5.1 million
Jan 1, 3 PM $ 0.268
+0.58%
$ 24.9 million $ 5.23 million
Jan 1, 2 PM $ 0.267
+1.31%
$ 24.71 million $ 5.31 million
Jan 1, 1 PM $ 0.263
+0.49%
$ 24.44 million $ 5.33 million
Jan 1, 12 PM $ 0.262
-0.64%
$ 24.32 million $ 5.5 million
Jan 1, 11 AM $ 0.264
-0.34%
$ 24.48 million $ 5.56 million
Jan 1, 10 AM $ 0.265
+0.82%
$ 24.58 million $ 5.66 million
Jan 1, 9 AM $ 0.262
-0.29%
$ 24.36 million $ 5.57 million
Jan 1, 8 AM $ 0.263
-0.12%
$ 24.43 million $ 5.76 million
Jan 1, 7 AM $ 0.264
+1.81%
$ 24.46 million $ 5.76 million
Jan 1, 6 AM $ 0.259
-0.77%
$ 24.03 million $ 5.73 million
Jan 1, 5 AM $ 0.261
-0.01%
$ 24.21 million $ 6.02 million
Jan 1, 4 AM $ 0.261
-0.48%
$ 24.22 million $ 6.15 million
Jan 1, 3 AM $ 0.262
-0.41%
$ 24.33 million $ 6.47 million
Jan 1, 2 AM $ 0.263
-0.70%
$ 24.44 million $ 7.03 million
Jan 1, 1 AM $ 0.265
+1.14%
$ 24.61 million $ 7.48 million
Jan 1, 12 AM $ 0.262
+0.03%
$ 24.33 million $ 8.04 million
Dec 31, 11 PM $ 0.262
-0.29%
$ 24.35 million $ 12.22 million