Adventure Gold Historical Data

AGLD Page 60
Date Close Price change Market cap Trading volume
Dec 22, 4 AM $ 0.255
+0.51%
$ 23.64 million $ 5.03 million
Dec 22, 3 AM $ 0.253
+0.71%
$ 23.53 million $ 4.94 million
Dec 22, 2 AM $ 0.252
-0.50%
$ 23.35 million $ 4.94 million
Dec 22, 1 AM $ 0.253
-0.29%
$ 23.47 million $ 4.97 million
Dec 22, 12 AM $ 0.254
+1.16%
$ 23.54 million $ 4.81 million
Dec 21, 11 PM $ 0.251
+0.31%
$ 23.27 million $ 4.63 million
Dec 21, 10 PM $ 0.25
+1.09%
$ 23.2 million $ 4.49 million
Dec 21, 9 PM $ 0.247
-0.15%
$ 22.95 million $ 4.47 million
Dec 21, 8 PM $ 0.248
-0.75%
$ 22.98 million $ 4.35 million
Dec 21, 7 PM $ 0.249
-0.01%
$ 23.17 million $ 4.38 million
Dec 21, 6 PM $ 0.25
-0.45%
$ 23.16 million $ 4.26 million
Dec 21, 5 PM $ 0.251
+0.20%
$ 23.26 million $ 4.28 million
Dec 21, 4 PM $ 0.25
+0.28%
$ 23.22 million $ 4.13 million
Dec 21, 3 PM $ 0.249
-0.04%
$ 23.15 million $ 4.11 million
Dec 21, 2 PM $ 0.25
+1.74%
$ 23.16 million $ 4.01 million
Dec 21, 1 PM $ 0.245
-2.58%
$ 22.77 million $ 3.86 million
Dec 21, 12 PM $ 0.252
-0.37%
$ 23.37 million $ 3.72 million
Dec 21, 11 AM $ 0.253
-0.27%
$ 23.45 million $ 3.44 million
Dec 21, 10 AM $ 0.253
-0.56%
$ 23.52 million $ 3.37 million
Dec 21, 9 AM $ 0.255
-0.16%
$ 23.65 million $ 3.33 million
Dec 21, 8 AM $ 0.255
-0.27%
$ 23.69 million $ 3.23 million
Dec 21, 7 AM $ 0.256
+0.86%
$ 23.76 million $ 3.16 million
Dec 21, 6 AM $ 0.254
+0.57%
$ 23.55 million $ 3.18 million
Dec 21, 5 AM $ 0.252
+0.22%
$ 23.41 million $ 3.17 million
Dec 21, 4 AM $ 0.252
-0.33%
$ 23.36 million $ 3.15 million
Dec 21, 3 AM $ 0.253
+0.93%
$ 23.45 million $ 3.16 million
Dec 21, 2 AM $ 0.25
-0.44%
$ 23.23 million $ 3.07 million
Dec 21, 1 AM $ 0.251
-1.04%
$ 23.33 million $ 3.01 million
Dec 21, 12 AM $ 0.254
+0.24%
$ 23.57 million $ 2.99 million
Dec 20, 11 PM $ 0.253
-0.29%
$ 23.5 million $ 2.84 million
Dec 20, 10 PM $ 0.254
+0.73%
$ 23.58 million $ 2.79 million
Dec 20, 9 PM $ 0.252
+0.10%
$ 23.41 million $ 2.74 million
Dec 20, 8 PM $ 0.252
-0.08%
$ 23.39 million $ 2.85 million
Dec 20, 7 PM $ 0.252
+0.13%
$ 23.41 million $ 2.96 million
Dec 20, 6 PM $ 0.252
+0.33%
$ 23.38 million $ 3.01 million
Dec 20, 5 PM $ 0.251
-0.08%
$ 23.3 million $ 3.09 million
Dec 20, 4 PM $ 0.251
-0.37%
$ 23.32 million $ 3.29 million
Dec 20, 3 PM $ 0.252
-0.29%
$ 23.41 million $ 3.36 million
Dec 20, 2 PM $ 0.253
+1.03%
$ 23.47 million $ 3.48 million
Dec 20, 1 PM $ 0.25
-0.37%
$ 23.23 million $ 3.51 million
Dec 20, 12 PM $ 0.251
+0.01%
$ 23.3 million $ 3.43 million
Dec 20, 11 AM $ 0.251
+0.78%
$ 23.29 million $ 3.49 million
Dec 20, 10 AM $ 0.249
-0.42%
$ 23.11 million $ 3.52 million
Dec 20, 9 AM $ 0.25
-0.31%
$ 23.21 million $ 3.6 million
Dec 20, 8 AM $ 0.251
-0.27%
$ 23.3 million $ 3.61 million
Dec 20, 7 AM $ 0.252
+0.90%
$ 23.36 million $ 3.6 million
Dec 20, 6 AM $ 0.249
+0.41%
$ 23.15 million $ 3.67 million
Dec 20, 5 AM $ 0.248
+0.36%
$ 23.06 million $ 3.75 million
Dec 20, 4 AM $ 0.248
-0.77%
$ 22.98 million $ 3.83 million
Dec 20, 3 AM $ 0.249
-0.06%
$ 23.15 million $ 3.86 million