Adventure Gold Historical Data

AGLD Page 55
Download
Date Close Price change Market cap Trading volume
Dec 31, 11 PM $ 0.262
-0.29%
$ 24.35 million $ 12.22 million
Dec 31, 10 PM $ 0.263
-0.11%
$ 24.4 million $ 13.37 million
Dec 31, 9 PM $ 0.263
+0.10%
$ 24.4 million $ 16.11 million
Dec 31, 8 PM $ 0.263
+0.68%
$ 24.37 million $ 16.43 million
Dec 31, 7 PM $ 0.261
+1.85%
$ 24.21 million $ 16.65 million
Dec 31, 6 PM $ 0.256
+0.04%
$ 23.79 million $ 16.97 million
Dec 31, 5 PM $ 0.256
-0.51%
$ 23.78 million $ 16.95 million
Dec 31, 4 PM $ 0.257
-1.51%
$ 23.9 million $ 17.08 million
Dec 31, 3 PM $ 0.261
-0.24%
$ 24.27 million $ 17.37 million
Dec 31, 2 PM $ 0.262
-0.22%
$ 24.33 million $ 17.77 million
Dec 31, 1 PM $ 0.263
-0.18%
$ 24.38 million $ 17.84 million
Dec 31, 12 PM $ 0.263
-0.53%
$ 24.42 million $ 17.75 million
Dec 31, 11 AM $ 0.265
+0.65%
$ 24.55 million $ 17.66 million
Dec 31, 10 AM $ 0.263
-1.73%
$ 24.4 million $ 17.64 million
Dec 31, 9 AM $ 0.267
+0.50%
$ 24.83 million $ 17.61 million
Dec 31, 8 AM $ 0.266
-0.66%
$ 24.7 million $ 17.41 million
Dec 31, 7 AM $ 0.268
-0.41%
$ 24.87 million $ 17.41 million
Dec 31, 6 AM $ 0.269
-0.98%
$ 24.97 million $ 17.38 million
Dec 31, 5 AM $ 0.271
-0.61%
$ 25.2 million $ 17.14 million
Dec 31, 4 AM $ 0.273
-1.33%
$ 25.35 million $ 16.97 million
Dec 31, 3 AM $ 0.277
-1.60%
$ 25.69 million $ 16.63 million
Dec 31, 2 AM $ 0.281
+0.89%
$ 26.12 million $ 16.1 million
Dec 31, 1 AM $ 0.279
+2.47%
$ 25.89 million $ 15.65 million
Dec 31, 12 AM $ 0.272
-2.08%
$ 25.26 million $ 14.85 million
Dec 30, 11 PM $ 0.278
-2.61%
$ 25.8 million $ 10.38 million
Dec 30, 10 PM $ 0.285
+2.13%
$ 26.49 million $ 9.26 million
Dec 30, 9 PM $ 0.279
+2.24%
$ 25.94 million $ 6.23 million
Dec 30, 8 PM $ 0.273
-0.24%
$ 25.4 million $ 5.71 million
Dec 30, 7 PM $ 0.274
+2.80%
$ 25.33 million $ 5.18 million
Dec 30, 6 PM $ 0.266
+1.39%
$ 24.73 million $ 4.69 million
Dec 30, 5 PM $ 0.263
+0.31%
$ 24.39 million $ 4.63 million
Dec 30, 4 PM $ 0.262
+0.26%
$ 24.32 million $ 4.47 million
Dec 30, 3 PM $ 0.261
+0.99%
$ 24.26 million $ 4.03 million
Dec 30, 2 PM $ 0.259
-0.11%
$ 24.02 million $ 3.99 million
Dec 30, 1 PM $ 0.259
+0.80%
$ 24.05 million $ 3.91 million
Dec 30, 12 PM $ 0.257
-0.34%
$ 23.86 million $ 3.81 million
Dec 30, 11 AM $ 0.258
+0.34%
$ 23.95 million $ 3.97 million
Dec 30, 10 AM $ 0.257
+1.17%
$ 23.86 million $ 3.87 million
Dec 30, 9 AM $ 0.254
+0.61%
$ 23.57 million $ 3.8 million
Dec 30, 8 AM $ 0.253
+0.60%
$ 23.45 million $ 4.05 million
Dec 30, 7 AM $ 0.251
-0.28%
$ 23.29 million $ 3.97 million
Dec 30, 6 AM $ 0.252
-0.14%
$ 23.36 million $ 4.13 million
Dec 30, 5 AM $ 0.252
-0.32%
$ 23.38 million $ 4.12 million
Dec 30, 4 AM $ 0.253
-0.23%
$ 23.46 million $ 4.12 million
Dec 30, 3 AM $ 0.253
-0.20%
$ 23.52 million $ 4.4 million
Dec 30, 2 AM $ 0.254
-0.52%
$ 23.57 million $ 4.46 million
Dec 30, 1 AM $ 0.255
-0.96%
$ 23.69 million $ 4.77 million
Dec 30, 12 AM $ 0.258
-0.33%
$ 23.92 million $ 5.08 million
Dec 29, 11 PM $ 0.259
-0.56%
$ 24.01 million $ 8.29 million
Dec 29, 10 PM $ 0.26
-0.10%
$ 24.13 million $ 8.31 million