Adventure Gold Historical Data

AGLD Page 57
Download
Date Close Price change Market cap Trading volume
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
Dec 27, 10 PM $ 0.267
-0.07%
$ 24.78 million $ 2.32 million
Dec 27, 9 PM $ 0.267
+0.67%
$ 24.79 million $ 2.3 million
Dec 27, 8 PM $ 0.265
-0.04%
$ 24.63 million $ 2.3 million
Dec 27, 7 PM $ 0.265
+0.33%
$ 24.64 million $ 2.39 million
Dec 27, 6 PM $ 0.265
-0.08%
$ 24.56 million $ 2.43 million
Dec 27, 5 PM $ 0.265
+0.15%
$ 24.57 million $ 2.47 million
Dec 27, 4 PM $ 0.264
-0.23%
$ 24.54 million $ 2.5 million
Dec 27, 3 PM $ 0.265
+0.32%
$ 24.61 million $ 2.52 million
Dec 27, 2 PM $ 0.264
+0.77%
$ 24.52 million $ 2.7 million
Dec 27, 1 PM $ 0.262
-0.53%
$ 24.33 million $ 2.92 million
Dec 27, 12 PM $ 0.263
-0.09%
$ 24.46 million $ 2.87 million
Dec 27, 11 AM $ 0.264
+1.67%
$ 24.48 million $ 2.82 million
Dec 27, 10 AM $ 0.259
-0.43%
$ 24.07 million $ 2.72 million
Dec 27, 9 AM $ 0.26
-0.28%
$ 24.17 million $ 2.59 million
Dec 27, 8 AM $ 0.261
-0.07%
$ 24.24 million $ 2.69 million
Dec 27, 7 AM $ 0.261
-0.17%
$ 24.26 million $ 2.67 million
Dec 27, 6 AM $ 0.262
+0.47%
$ 24.3 million $ 2.69 million
Dec 27, 5 AM $ 0.261
-0.22%
$ 24.19 million $ 2.63 million
Dec 27, 4 AM $ 0.261
-0.04%
$ 24.24 million $ 2.66 million
Dec 27, 3 AM $ 0.261
+0.31%
$ 24.25 million $ 2.78 million
Dec 27, 2 AM $ 0.26
-0.38%
$ 24.17 million $ 2.84 million
Dec 27, 1 AM $ 0.261
+1.07%
$ 24.27 million $ 2.96 million
Dec 27, 12 AM $ 0.259
+0.22%
$ 24.01 million $ 3.01 million
Dec 26, 11 PM $ 0.258
+0.05%
$ 23.96 million $ 3.27 million
Dec 26, 10 PM $ 0.258
-0.34%
$ 23.95 million $ 3.48 million
Dec 26, 9 PM $ 0.259
-0.23%
$ 24.03 million $ 3.55 million
Dec 26, 8 PM $ 0.26
+0.38%
$ 24.1 million $ 3.56 million
Dec 26, 7 PM $ 0.259
+0.72%
$ 24.01 million $ 3.53 million
Dec 26, 6 PM $ 0.257
+0.62%
$ 23.83 million $ 3.5 million
Dec 26, 5 PM $ 0.255
+0.76%
$ 23.68 million $ 3.49 million
Dec 26, 4 PM $ 0.253
-0.40%
$ 23.51 million $ 3.5 million
Dec 26, 3 PM $ 0.254
-0.50%
$ 23.59 million $ 3.54 million
Dec 26, 2 PM $ 0.256
-1.63%
$ 23.72 million $ 3.44 million
Dec 26, 1 PM $ 0.26
-0.02%
$ 24.11 million $ 3.22 million
Dec 26, 12 PM $ 0.26
+0.18%
$ 24.12 million $ 3.23 million
Dec 26, 11 AM $ 0.259
+0.04%
$ 24.07 million $ 3.19 million
Dec 26, 10 AM $ 0.259
+0.07%
$ 24.06 million $ 3.22 million
Dec 26, 9 AM $ 0.259
+0.32%
$ 24.05 million $ 3.29 million
Dec 26, 8 AM $ 0.258
-0.08%
$ 23.97 million $ 3.25 million
Dec 26, 7 AM $ 0.258
-0.74%
$ 24 million $ 3.34 million
Dec 26, 6 AM $ 0.26
-0.43%
$ 24.17 million $ 3.37 million
Dec 26, 5 AM $ 0.262
+0.20%
$ 24.27 million $ 3.3 million
Dec 26, 4 AM $ 0.261
-0.14%
$ 24.22 million $ 3.27 million
Dec 26, 3 AM $ 0.261
-0.54%
$ 24.25 million $ 3.33 million
Dec 26, 2 AM $ 0.263
+2.03%
$ 24.38 million $ 3.29 million
Dec 26, 1 AM $ 0.257
+0.77%
$ 23.9 million $ 3.17 million
Dec 26, 12 AM $ 0.255
-0.69%
$ 23.71 million $ 3.23 million
Dec 25, 11 PM $ 0.257
-1.03%
$ 23.87 million $ 3.3 million