Adventure Gold Historical Data

AGLD Page 58
Download
Date Close Price change Market cap Trading volume
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
Dec 25, 10 PM $ 0.26
-1.34%
$ 24.13 million $ 3.17 million
Dec 25, 9 PM $ 0.264
-0.38%
$ 24.46 million $ 3.16 million
Dec 25, 8 PM $ 0.265
-0.41%
$ 24.55 million $ 3.19 million
Dec 25, 7 PM $ 0.266
+0.21%
$ 24.65 million $ 3.21 million
Dec 25, 6 PM $ 0.265
+0.44%
$ 24.61 million $ 3.27 million
Dec 25, 5 PM $ 0.264
+0.29%
$ 24.5 million $ 3.29 million
Dec 25, 4 PM $ 0.263
+0.09%
$ 24.43 million $ 3.33 million
Dec 25, 3 PM $ 0.263
+0.92%
$ 24.4 million $ 3.47 million
Dec 25, 2 PM $ 0.261
-0.02%
$ 24.19 million $ 3.58 million
Dec 25, 1 PM $ 0.261
+0.03%
$ 24.2 million $ 3.82 million
Dec 25, 12 PM $ 0.261
+0.13%
$ 24.18 million $ 4.21 million
Dec 25, 11 AM $ 0.26
-0.16%
$ 24.16 million $ 4.47 million
Dec 25, 10 AM $ 0.261
-0.33%
$ 24.16 million $ 4.55 million
Dec 25, 9 AM $ 0.262
-0.22%
$ 24.28 million $ 4.54 million
Dec 25, 8 AM $ 0.262
-0.69%
$ 24.33 million $ 4.62 million
Dec 25, 7 AM $ 0.264
+1.02%
$ 24.5 million $ 4.76 million
Dec 25, 6 AM $ 0.261
+0.36%
$ 24.26 million $ 4.98 million
Dec 25, 5 AM $ 0.26
-0.27%
$ 24.17 million $ 5.04 million
Dec 25, 4 AM $ 0.261
-0.51%
$ 24.23 million $ 5.44 million
Dec 25, 3 AM $ 0.262
+0.29%
$ 24.35 million $ 5.64 million
Dec 25, 2 AM $ 0.262
+0.44%
$ 24.27 million $ 5.96 million
Dec 25, 1 AM $ 0.26
+0.58%
$ 24.18 million $ 6.35 million
Dec 25, 12 AM $ 0.259
-1.65%
$ 24.04 million $ 7.38 million
Dec 24, 11 PM $ 0.263
+0.01%
$ 24.44 million $ 13.73 million
Dec 24, 10 PM $ 0.263
+0.52%
$ 24.44 million $ 13.77 million
Dec 24, 9 PM $ 0.262
+0.15%
$ 24.31 million $ 13.8 million
Dec 24, 8 PM $ 0.262
+0.58%
$ 24.28 million $ 13.99 million
Dec 24, 7 PM $ 0.26
+0.24%
$ 24.14 million $ 14.1 million
Dec 24, 6 PM $ 0.259
+0.33%
$ 24.09 million $ 14.37 million
Dec 24, 5 PM $ 0.259
-0.27%
$ 24 million $ 14.4 million
Dec 24, 4 PM $ 0.259
-0.41%
$ 24.06 million $ 14.45 million
Dec 24, 3 PM $ 0.26
+0.68%
$ 24.17 million $ 14.39 million
Dec 24, 2 PM $ 0.259
-0.82%
$ 24.01 million $ 14.57 million
Dec 24, 1 PM $ 0.261
+0.31%
$ 24.2 million $ 14.61 million
Dec 24, 12 PM $ 0.26
+0.66%
$ 24.13 million $ 14.23 million
Dec 24, 11 AM $ 0.258
+0.74%
$ 23.98 million $ 14 million
Dec 24, 10 AM $ 0.256
+0.22%
$ 23.8 million $ 13.88 million
Dec 24, 9 AM $ 0.256
+0.01%
$ 23.74 million $ 13.78 million
Dec 24, 8 AM $ 0.256
-1.14%
$ 23.74 million $ 13.72 million
Dec 24, 7 AM $ 0.259
-0.01%
$ 24.02 million $ 13.55 million
Dec 24, 6 AM $ 0.259
+0.90%
$ 24.02 million $ 13.38 million
Dec 24, 5 AM $ 0.256
-0.47%
$ 23.8 million $ 13.37 million
Dec 24, 4 AM $ 0.258
-0.79%
$ 23.92 million $ 13.12 million