Adventure Gold Historical Data

AGLD Page 63
Download
Date Close Price change Market cap Trading volume
Dec 16, 2 AM $ 0.259
+0.67%
$ 24.08 million $ 5.89 million
Dec 16, 1 AM $ 0.258
-0.31%
$ 23.92 million $ 5.94 million
Dec 16, 12 AM $ 0.259
-1.07%
$ 24 million $ 5.86 million
Dec 15, 11 PM $ 0.261
+0.65%
$ 24.25 million $ 5.96 million
Dec 15, 10 PM $ 0.26
+0.43%
$ 24.12 million $ 6.2 million
Dec 15, 9 PM $ 0.259
+0.53%
$ 23.99 million $ 6.14 million
Dec 15, 8 PM $ 0.257
-0.23%
$ 23.87 million $ 6.14 million
Dec 15, 7 PM $ 0.258
+0.53%
$ 23.92 million $ 6.12 million
Dec 15, 6 PM $ 0.256
+0.31%
$ 23.8 million $ 5.96 million
Dec 15, 5 PM $ 0.256
-0.77%
$ 23.72 million $ 5.75 million
Dec 15, 4 PM $ 0.258
-2.13%
$ 23.91 million $ 5.79 million
Dec 15, 3 PM $ 0.263
-1.71%
$ 24.45 million $ 5.59 million
Dec 15, 2 PM $ 0.268
-1.09%
$ 24.85 million $ 5.03 million
Dec 15, 1 PM $ 0.271
-1.03%
$ 25.13 million $ 4.92 million
Dec 15, 12 PM $ 0.274
+0.25%
$ 25.37 million $ 4.83 million
Dec 15, 11 AM $ 0.273
-0.59%
$ 25.33 million $ 4.86 million
Dec 15, 10 AM $ 0.275
-0.24%
$ 25.48 million $ 5.07 million
Dec 15, 9 AM $ 0.275
+0.26%
$ 25.54 million $ 5.97 million
Dec 15, 8 AM $ 0.274
-0.04%
$ 25.47 million $ 7 million
Dec 15, 7 AM $ 0.275
-0.67%
$ 25.48 million $ 7.01 million
Dec 15, 6 AM $ 0.276
-0.41%
$ 25.66 million $ 7.06 million
Dec 15, 5 AM $ 0.278
+0.10%
$ 25.76 million $ 7.12 million
Dec 15, 4 AM $ 0.277
+0.79%
$ 25.74 million $ 7.09 million
Dec 15, 3 AM $ 0.275
+0.24%
$ 25.54 million $ 7.03 million
Dec 15, 2 AM $ 0.274
+0.49%
$ 25.47 million $ 7.04 million
Dec 15, 1 AM $ 0.273
+1.27%
$ 25.35 million $ 6.91 million
Dec 15, 12 AM $ 0.27
+0.42%
$ 25.03 million $ 6.8 million
Dec 14, 11 PM $ 0.268
+0.16%
$ 24.92 million $ 6.72 million
Dec 14, 10 PM $ 0.268
-0.26%
$ 24.88 million $ 6.45 million
Dec 14, 9 PM $ 0.269
-0.41%
$ 24.94 million $ 6.44 million
Dec 14, 8 PM $ 0.27
-0.26%
$ 25.05 million $ 6.47 million
Dec 14, 7 PM $ 0.271
-0.97%
$ 25.11 million $ 6.28 million
Dec 14, 6 PM $ 0.273
+0.54%
$ 25.36 million $ 6.39 million
Dec 14, 5 PM $ 0.272
-0.91%
$ 25.22 million $ 6.37 million
Dec 14, 4 PM $ 0.274
-0.23%
$ 25.45 million $ 6.17 million
Dec 14, 3 PM $ 0.275
-0.09%
$ 25.51 million $ 6.06 million
Dec 14, 2 PM $ 0.275
-0.78%
$ 25.53 million $ 6.02 million
Dec 14, 1 PM $ 0.277
-0.40%
$ 25.73 million $ 5.9 million
Dec 14, 12 PM $ 0.278
+0.38%
$ 25.82 million $ 5.91 million
Dec 14, 11 AM $ 0.277
-0.68%
$ 25.74 million $ 5.85 million
Dec 14, 10 AM $ 0.279
-1.06%
$ 25.93 million $ 5.58 million
Dec 14, 9 AM $ 0.282
+2.23%
$ 26.19 million $ 4.76 million
Dec 14, 8 AM $ 0.276
-0.37%
$ 25.62 million $ 3.66 million
Dec 14, 7 AM $ 0.277
+0.41%
$ 25.72 million $ 3.89 million
Dec 14, 6 AM $ 0.276
-0.30%
$ 25.61 million $ 4.55 million
Dec 14, 5 AM $ 0.277
-0.72%
$ 25.69 million $ 4.5 million
Dec 14, 4 AM $ 0.279
-0.31%
$ 25.87 million $ 4.66 million
Dec 14, 3 AM $ 0.28
-0.63%
$ 25.96 million $ 5.13 million
Dec 14, 2 AM $ 0.281
-0.22%
$ 26.13 million $ 5.19 million
Dec 14, 1 AM $ 0.282
-0.10%
$ 26.18 million $ 5.22 million