Adventure Gold Historical Data

AGLD Page 56
Download
Date Close Price change Market cap Trading volume
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
Dec 29, 9 PM $ 0.26
+0.42%
$ 24.16 million $ 8.35 million
Dec 29, 8 PM $ 0.259
-0.22%
$ 24.06 million $ 8.3 million
Dec 29, 7 PM $ 0.26
+0.17%
$ 24.11 million $ 8.28 million
Dec 29, 6 PM $ 0.259
-0.58%
$ 24.07 million $ 8.28 million
Dec 29, 5 PM $ 0.261
+0.50%
$ 24.21 million $ 8.41 million
Dec 29, 4 PM $ 0.26
-0.41%
$ 24.09 million $ 8.36 million
Dec 29, 3 PM $ 0.261
+0.60%
$ 24.19 million $ 8.33 million
Dec 29, 2 PM $ 0.259
-0.37%
$ 24.04 million $ 8.29 million
Dec 29, 1 PM $ 0.26
-0.88%
$ 24.13 million $ 8.08 million
Dec 29, 12 PM $ 0.262
-0.44%
$ 24.34 million $ 8.09 million
Dec 29, 11 AM $ 0.263
-0.58%
$ 24.45 million $ 7.86 million
Dec 29, 10 AM $ 0.265
+0.28%
$ 24.6 million $ 7.86 million
Dec 29, 9 AM $ 0.264
-1.34%
$ 24.53 million $ 7.85 million
Dec 29, 8 AM $ 0.268
-0.89%
$ 24.86 million $ 7.57 million
Dec 29, 7 AM $ 0.27
+0.58%
$ 25.08 million $ 7.51 million
Dec 29, 6 AM $ 0.269
-0.51%
$ 24.93 million $ 7.22 million
Dec 29, 5 AM $ 0.27
+0.02%
$ 25.07 million $ 7.12 million
Dec 29, 4 AM $ 0.27
+0.28%
$ 25.06 million $ 7.07 million
Dec 29, 3 AM $ 0.269
+0.22%
$ 24.99 million $ 6.82 million
Dec 29, 2 AM $ 0.269
+0.55%
$ 24.92 million $ 6.65 million
Dec 29, 1 AM $ 0.267
-0.33%
$ 24.79 million $ 6.35 million
Dec 29, 12 AM $ 0.268
+0.17%
$ 24.86 million $ 6.02 million
Dec 28, 11 PM $ 0.268
+0.11%
$ 24.83 million $ 2.55 million
Dec 28, 10 PM $ 0.267
+0.33%
$ 24.81 million $ 2.57 million
Dec 28, 9 PM $ 0.266
+0.07%
$ 24.72 million $ 2.5 million
Dec 28, 8 PM $ 0.266
+0.16%
$ 24.71 million $ 2.5 million
Dec 28, 7 PM $ 0.266
-0.09%
$ 24.67 million $ 2.41 million
Dec 28, 6 PM $ 0.266
-1.22%
$ 24.69 million $ 2.32 million
Dec 28, 5 PM $ 0.269
+0.07%
$ 25 million $ 2.13 million
Dec 28, 4 PM $ 0.269
-0.41%
$ 24.98 million $ 2.15 million
Dec 28, 3 PM $ 0.27
-0.33%
$ 25.08 million $ 2.14 million
Dec 28, 2 PM $ 0.271
+0.18%
$ 25.17 million $ 2.18 million
Dec 28, 1 PM $ 0.271
+0.02%
$ 25.11 million $ 2.15 million
Dec 28, 12 PM $ 0.27
-0.38%
$ 25.09 million $ 2.18 million
Dec 28, 11 AM $ 0.272
-0.36%
$ 25.19 million $ 2.28 million
Dec 28, 10 AM $ 0.273
+1.02%
$ 25.29 million $ 2.31 million
Dec 28, 9 AM $ 0.27
-0.21%
$ 25.03 million $ 2.4 million
Dec 28, 8 AM $ 0.27
+0.22%
$ 25.09 million $ 2.38 million
Dec 28, 7 AM $ 0.27
+0.07%
$ 25.03 million $ 2.39 million
Dec 28, 6 AM $ 0.269
+0.26%
$ 25.01 million $ 2.41 million
Dec 28, 5 AM $ 0.269
-0.13%
$ 24.94 million $ 2.54 million
Dec 28, 4 AM $ 0.269
-0.12%
$ 24.97 million $ 2.48 million
Dec 28, 3 AM $ 0.269
-0.09%
$ 25 million $ 2.43 million
Dec 28, 2 AM $ 0.27
+0.79%
$ 25.02 million $ 2.46 million
Dec 28, 1 AM $ 0.267
-0.02%
$ 24.81 million $ 2.39 million
Dec 28, 12 AM $ 0.268
-0.69%
$ 24.83 million $ 2.4 million
Dec 27, 11 PM $ 0.269
+0.93%
$ 25 million $ 2.4 million