Adventure Gold Historical Data

AGLD Page 59
Download
Date Close Price change Market cap Trading volume
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
Dec 24, 3 AM $ 0.26
+0.47%
$ 24.07 million $ 12.85 million
Dec 24, 2 AM $ 0.259
-0.28%
$ 24 million $ 12.67 million
Dec 24, 1 AM $ 0.26
-1.04%
$ 24.09 million $ 12.38 million
Dec 24, 12 AM $ 0.262
-0.05%
$ 24.35 million $ 11.62 million
Dec 23, 11 PM $ 0.262
+2.18%
$ 24.36 million $ 4.72 million
Dec 23, 10 PM $ 0.257
-1.06%
$ 23.84 million $ 4.58 million
Dec 23, 9 PM $ 0.26
+0.21%
$ 24.09 million $ 4.49 million
Dec 23, 8 PM $ 0.259
+0.55%
$ 24.05 million $ 4.31 million
Dec 23, 7 PM $ 0.258
+1.23%
$ 23.91 million $ 4.3 million
Dec 23, 6 PM $ 0.255
+2.06%
$ 23.62 million $ 4.12 million
Dec 23, 5 PM $ 0.249
-0.75%
$ 23.15 million $ 4.12 million
Dec 23, 4 PM $ 0.251
+1.41%
$ 23.32 million $ 4.18 million
Dec 23, 3 PM $ 0.248
+0.96%
$ 23 million $ 4.21 million
Dec 23, 2 PM $ 0.245
-0.49%
$ 22.78 million $ 4.23 million
Dec 23, 1 PM $ 0.247
-0.56%
$ 22.89 million $ 4.24 million
Dec 23, 12 PM $ 0.248
-0.36%
$ 23.02 million $ 4.47 million
Dec 23, 11 AM $ 0.249
+0.21%
$ 23.1 million $ 4.56 million
Dec 23, 10 AM $ 0.248
+0.09%
$ 23.06 million $ 4.72 million
Dec 23, 9 AM $ 0.248
+0.35%
$ 23.04 million $ 4.96 million
Dec 23, 8 AM $ 0.247
-0.10%
$ 22.96 million $ 5.33 million
Dec 23, 7 AM $ 0.248
+0.14%
$ 22.96 million $ 5.56 million
Dec 23, 6 AM $ 0.247
-0.35%
$ 22.95 million $ 5.63 million
Dec 23, 5 AM $ 0.248
-0.23%
$ 23.05 million $ 5.61 million
Dec 23, 4 AM $ 0.249
-0.72%
$ 23.08 million $ 5.61 million
Dec 23, 3 AM $ 0.25
-0.45%
$ 23.25 million $ 5.68 million
Dec 23, 2 AM $ 0.252
-0.28%
$ 23.37 million $ 5.63 million
Dec 23, 1 AM $ 0.252
-0.99%
$ 23.43 million $ 5.63 million
Dec 23, 12 AM $ 0.255
+1.24%
$ 23.66 million $ 5.79 million
Dec 22, 11 PM $ 0.252
-0.10%
$ 23.37 million $ 6.04 million
Dec 22, 10 PM $ 0.252
+1.18%
$ 23.4 million $ 6.18 million
Dec 22, 9 PM $ 0.249
+0.54%
$ 23.13 million $ 6.2 million
Dec 22, 8 PM $ 0.248
+0.08%
$ 23 million $ 6.27 million
Dec 22, 7 PM $ 0.248
-1.41%
$ 22.97 million $ 6.08 million
Dec 22, 6 PM $ 0.251
-0.01%
$ 23.36 million $ 6.1 million
Dec 22, 5 PM $ 0.251
-0.34%
$ 23.3 million $ 6.05 million
Dec 22, 4 PM $ 0.252
+0.09%
$ 23.38 million $ 6.05 million
Dec 22, 3 PM $ 0.252
-0.70%
$ 23.35 million $ 6.03 million
Dec 22, 2 PM $ 0.253
-0.07%
$ 23.52 million $ 5.9 million
Dec 22, 1 PM $ 0.254
-1.09%
$ 23.53 million $ 5.96 million
Dec 22, 12 PM $ 0.256
-0.25%
$ 23.79 million $ 5.87 million
Dec 22, 11 AM $ 0.257
+0.06%
$ 23.83 million $ 5.97 million
Dec 22, 10 AM $ 0.257
-0.74%
$ 23.84 million $ 5.88 million
Dec 22, 9 AM $ 0.259
+0.03%
$ 24.02 million $ 5.73 million
Dec 22, 8 AM $ 0.259
+0.89%
$ 24.01 million $ 5.39 million
Dec 22, 7 AM $ 0.256
+0.92%
$ 23.81 million $ 5.24 million
Dec 22, 6 AM $ 0.254
+0.20%
$ 23.58 million $ 5.12 million
Dec 22, 5 AM $ 0.254
-0.44%
$ 23.54 million $ 5.05 million
Dec 22, 4 AM $ 0.255
+0.51%
$ 23.64 million $ 5.03 million