Adventure Gold Historical Data

AGLD Page 62
Download
Date Close Price change Market cap Trading volume
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
Dec 18, 1 AM $ 0.239
-0.74%
$ 22.16 million $ 6.23 million
Dec 18, 12 AM $ 0.241
-0.19%
$ 22.32 million $ 6.21 million
Dec 17, 11 PM $ 0.241
-0.76%
$ 22.34 million $ 6.19 million
Dec 17, 10 PM $ 0.243
+0.45%
$ 22.53 million $ 6.08 million
Dec 17, 9 PM $ 0.242
-0.57%
$ 22.43 million $ 5.95 million
Dec 17, 8 PM $ 0.243
-0.23%
$ 22.56 million $ 5.92 million
Dec 17, 7 PM $ 0.244
+0.55%
$ 22.61 million $ 5.92 million
Dec 17, 6 PM $ 0.242
-1.34%
$ 22.49 million $ 5.88 million
Dec 17, 5 PM $ 0.246
-1.03%
$ 22.8 million $ 5.65 million
Dec 17, 4 PM $ 0.248
-1.45%
$ 23.03 million $ 5.44 million
Dec 17, 3 PM $ 0.252
-3.10%
$ 23.37 million $ 5.18 million
Dec 17, 2 PM $ 0.26
+1.34%
$ 24.12 million $ 4.96 million
Dec 17, 1 PM $ 0.257
+0.77%
$ 23.81 million $ 4.92 million
Dec 17, 12 PM $ 0.255
-0.26%
$ 23.63 million $ 5.02 million
Dec 17, 11 AM $ 0.255
+0.63%
$ 23.69 million $ 4.94 million
Dec 17, 10 AM $ 0.254
-0.25%
$ 23.54 million $ 4.92 million
Dec 17, 9 AM $ 0.254
-0.32%
$ 23.6 million $ 4.87 million
Dec 17, 8 AM $ 0.255
-0.50%
$ 23.68 million $ 4.9 million
Dec 17, 7 AM $ 0.256
-0.25%
$ 23.8 million $ 4.95 million
Dec 17, 6 AM $ 0.257
+0.04%
$ 23.86 million $ 4.89 million
Dec 17, 5 AM $ 0.257
-0.37%
$ 23.85 million $ 4.89 million
Dec 17, 4 AM $ 0.258
-0.65%
$ 23.94 million $ 4.89 million
Dec 17, 3 AM $ 0.26
-0.24%
$ 24.09 million $ 4.93 million
Dec 17, 2 AM $ 0.26
-0.11%
$ 24.15 million $ 5.07 million
Dec 17, 1 AM $ 0.261
+0.35%
$ 24.18 million $ 5.09 million
Dec 17, 12 AM $ 0.26
-0.58%
$ 24.09 million $ 5.18 million
Dec 16, 11 PM $ 0.261
+0.28%
$ 24.21 million $ 5.26 million
Dec 16, 10 PM $ 0.26
+0.00%
$ 24.16 million $ 5.32 million
Dec 16, 9 PM $ 0.26
-0.11%
$ 24.16 million $ 5.39 million
Dec 16, 8 PM $ 0.261
+0.02%
$ 24.19 million $ 5.49 million
Dec 16, 7 PM $ 0.261
-0.34%
$ 24.18 million $ 5.6 million
Dec 16, 6 PM $ 0.261
+0.87%
$ 24.27 million $ 5.7 million
Dec 16, 5 PM $ 0.259
-0.95%
$ 24.06 million $ 5.94 million
Dec 16, 4 PM $ 0.262
-0.55%
$ 24.29 million $ 6.09 million
Dec 16, 3 PM $ 0.263
+1.16%
$ 24.43 million $ 6.18 million
Dec 16, 2 PM $ 0.26
+0.57%
$ 24.15 million $ 6.55 million
Dec 16, 1 PM $ 0.259
-1.00%
$ 24.01 million $ 6.5 million
Dec 16, 12 PM $ 0.261
-0.57%
$ 24.26 million $ 6.42 million
Dec 16, 11 AM $ 0.263
+1.00%
$ 24.4 million $ 6.39 million
Dec 16, 10 AM $ 0.26
+1.16%
$ 24.16 million $ 6.41 million
Dec 16, 9 AM $ 0.257
+0.26%
$ 23.88 million $ 6.25 million
Dec 16, 8 AM $ 0.257
+0.11%
$ 23.82 million $ 6.24 million
Dec 16, 7 AM $ 0.256
-1.05%
$ 23.79 million $ 6.17 million
Dec 16, 6 AM $ 0.259
+0.50%
$ 24.04 million $ 6.06 million
Dec 16, 5 AM $ 0.258
-0.02%
$ 23.92 million $ 6.11 million
Dec 16, 4 AM $ 0.258
-0.63%
$ 23.93 million $ 6.07 million
Dec 16, 3 AM $ 0.26
+0.01%
$ 24.09 million $ 5.99 million
Dec 16, 2 AM $ 0.259
+0.67%
$ 24.08 million $ 5.89 million