Adventure Gold Historical Data

AGLD Page 61
Download
Date Close Price change Market cap Trading volume
Dec 20, 3 AM $ 0.249
-0.06%
$ 23.15 million $ 3.86 million
Dec 20, 2 AM $ 0.25
+0.32%
$ 23.17 million $ 4.09 million
Dec 20, 1 AM $ 0.249
+0.03%
$ 23.09 million $ 4.18 million
Dec 20, 12 AM $ 0.249
-0.37%
$ 23.09 million $ 4.33 million
Dec 19, 11 PM $ 0.25
-0.24%
$ 23.17 million $ 4.49 million
Dec 19, 10 PM $ 0.25
+0.87%
$ 23.23 million $ 4.61 million
Dec 19, 9 PM $ 0.248
-0.74%
$ 23.03 million $ 4.68 million
Dec 19, 8 PM $ 0.25
+0.65%
$ 23.2 million $ 4.73 million
Dec 19, 7 PM $ 0.248
+1.89%
$ 23.05 million $ 4.71 million
Dec 19, 6 PM $ 0.244
+0.49%
$ 22.62 million $ 4.92 million
Dec 19, 5 PM $ 0.243
-0.96%
$ 22.51 million $ 4.91 million
Dec 19, 4 PM $ 0.245
+0.13%
$ 22.73 million $ 5.06 million
Dec 19, 3 PM $ 0.245
-0.09%
$ 22.7 million $ 5.04 million
Dec 19, 2 PM $ 0.245
+0.41%
$ 22.7 million $ 5.05 million
Dec 19, 1 PM $ 0.244
+0.19%
$ 22.64 million $ 5.26 million
Dec 19, 12 PM $ 0.244
+0.01%
$ 22.6 million $ 5.45 million
Dec 19, 11 AM $ 0.243
+0.72%
$ 22.59 million $ 5.49 million
Dec 19, 10 AM $ 0.242
+0.33%
$ 22.44 million $ 5.47 million
Dec 19, 9 AM $ 0.241
-0.20%
$ 22.36 million $ 5.39 million
Dec 19, 8 AM $ 0.241
+0.37%
$ 22.41 million $ 5.43 million
Dec 19, 7 AM $ 0.241
+1.04%
$ 22.32 million $ 5.42 million
Dec 19, 6 AM $ 0.238
+0.72%
$ 22.09 million $ 5.38 million
Dec 19, 5 AM $ 0.236
-0.19%
$ 21.94 million $ 5.48 million
Dec 19, 4 AM $ 0.237
+0.49%
$ 21.98 million $ 5.54 million
Dec 19, 3 AM $ 0.236
+2.55%
$ 21.87 million $ 5.53 million
Dec 19, 2 AM $ 0.23
+0.85%
$ 21.33 million $ 5.39 million
Dec 19, 1 AM $ 0.228
-1.06%
$ 21.15 million $ 5.38 million
Dec 19, 12 AM $ 0.23
-0.57%
$ 21.37 million $ 5.28 million
Dec 18, 11 PM $ 0.232
-0.44%
$ 21.5 million $ 5.17 million
Dec 18, 10 PM $ 0.233
-0.38%
$ 21.59 million $ 5.23 million
Dec 18, 9 PM $ 0.234
+2.15%
$ 21.68 million $ 5.31 million
Dec 18, 8 PM $ 0.229
+0.54%
$ 21.22 million $ 5.24 million
Dec 18, 7 PM $ 0.227
-2.68%
$ 21.11 million $ 5.2 million
Dec 18, 6 PM $ 0.234
-1.38%
$ 21.69 million $ 5.13 million
Dec 18, 5 PM $ 0.237
-3.15%
$ 21.99 million $ 5.34 million
Dec 18, 4 PM $ 0.245
-0.43%
$ 22.7 million $ 5.29 million
Dec 18, 3 PM $ 0.246
+0.47%
$ 22.8 million $ 5.7 million
Dec 18, 2 PM $ 0.245
-1.30%
$ 22.69 million $ 6.06 million
Dec 18, 1 PM $ 0.248
+2.92%
$ 22.99 million $ 6.02 million
Dec 18, 12 PM $ 0.241
+0.47%
$ 22.34 million $ 5.9 million
Dec 18, 11 AM $ 0.24
+0.15%
$ 22.24 million $ 5.94 million
Dec 18, 10 AM $ 0.239
+0.02%
$ 22.2 million $ 6.05 million
Dec 18, 9 AM $ 0.239
+0.08%
$ 22.2 million $ 6.23 million
Dec 18, 8 AM $ 0.239
+0.96%
$ 22.18 million $ 6.28 million
Dec 18, 7 AM $ 0.237
+0.38%
$ 21.95 million $ 6.37 million
Dec 18, 6 AM $ 0.236
+0.17%
$ 21.89 million $ 6.44 million
Dec 18, 5 AM $ 0.235
-1.72%
$ 21.84 million $ 6.35 million
Dec 18, 4 AM $ 0.24
+0.01%
$ 22.23 million $ 6.31 million
Dec 18, 3 AM $ 0.239
-0.73%
$ 22.23 million $ 6.37 million
Dec 18, 2 AM $ 0.241
+1.06%
$ 22.37 million $ 6.31 million