Adventure Gold Historical Data

AGLD Page 64
Download
Date Close Price change Market cap Trading volume
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
Dec 14, 12 AM $ 0.282
-0.12%
$ 26.2 million $ 5.23 million
Dec 13, 11 PM $ 0.283
+0.47%
$ 26.27 million $ 5.37 million
Dec 13, 10 PM $ 0.281
-0.39%
$ 26.11 million $ 5.8 million
Dec 13, 9 PM $ 0.282
-0.23%
$ 26.21 million $ 6 million
Dec 13, 8 PM $ 0.283
-0.24%
$ 26.27 million $ 5.98 million
Dec 13, 7 PM $ 0.284
+0.11%
$ 26.34 million $ 6.09 million
Dec 13, 6 PM $ 0.283
+0.11%
$ 26.31 million $ 6.07 million
Dec 13, 5 PM $ 0.283
-0.05%
$ 26.28 million $ 6.18 million
Dec 13, 4 PM $ 0.283
-0.03%
$ 26.29 million $ 6.87 million
Dec 13, 3 PM $ 0.283
+0.33%
$ 26.3 million $ 7.5 million
Dec 13, 2 PM $ 0.282
-0.12%
$ 26.22 million $ 8.09 million
Dec 13, 1 PM $ 0.283
-0.10%
$ 26.25 million $ 8.17 million
Dec 13, 12 PM $ 0.283
+0.24%
$ 26.27 million $ 8.18 million
Dec 13, 11 AM $ 0.282
-0.26%
$ 26.21 million $ 8.17 million
Dec 13, 10 AM $ 0.283
+0.34%
$ 26.27 million $ 8.22 million
Dec 13, 9 AM $ 0.282
-0.32%
$ 26.19 million $ 8.2 million
Dec 13, 8 AM $ 0.283
-0.88%
$ 26.27 million $ 8.18 million
Dec 13, 7 AM $ 0.286
-1.19%
$ 26.51 million $ 7.89 million
Dec 13, 6 AM $ 0.289
-0.38%
$ 26.82 million $ 7.19 million
Dec 13, 5 AM $ 0.29
-0.81%
$ 26.93 million $ 7.16 million
Dec 13, 4 AM $ 0.293
+0.45%
$ 27.16 million $ 7.01 million
Dec 13, 3 AM $ 0.291
+1.67%
$ 27.03 million $ 6.6 million
Dec 13, 2 AM $ 0.287
+0.18%
$ 26.59 million $ 6.6 million
Dec 13, 1 AM $ 0.286
+0.33%
$ 26.54 million $ 6.7 million
Dec 13, 12 AM $ 0.285
-1.03%
$ 26.46 million $ 6.85 million
Dec 12, 11 PM $ 0.288
+1.23%
$ 26.73 million $ 6.8 million
Dec 12, 10 PM $ 0.285
+1.35%
$ 26.41 million $ 6.48 million
Dec 12, 9 PM $ 0.281
+0.81%
$ 26.06 million $ 6.49 million
Dec 12, 8 PM $ 0.278
+0.56%
$ 25.85 million $ 8.34 million
Dec 12, 7 PM $ 0.277
+0.24%
$ 25.7 million $ 10.13 million
Dec 12, 6 PM $ 0.276
+0.83%
$ 25.64 million $ 10.17 million
Dec 12, 5 PM $ 0.274
+1.59%
$ 25.41 million $ 10.37 million
Dec 12, 4 PM $ 0.27
-0.81%
$ 25.03 million $ 9.71 million
Dec 12, 3 PM $ 0.272
-3.92%
$ 25.22 million $ 9.21 million
Dec 12, 2 PM $ 0.283
-0.22%
$ 26.24 million $ 8.78 million
Dec 12, 1 PM $ 0.283
-0.19%
$ 26.31 million $ 8.91 million
Dec 12, 12 PM $ 0.284
+0.05%
$ 26.36 million $ 8.99 million
Dec 12, 11 AM $ 0.284
+0.12%
$ 26.35 million $ 9.01 million
Dec 12, 10 AM $ 0.284
+0.19%
$ 26.32 million $ 9.04 million
Dec 12, 9 AM $ 0.283
+0.19%
$ 26.24 million $ 9.05 million
Dec 12, 8 AM $ 0.282
-0.38%
$ 26.21 million $ 9.15 million
Dec 12, 7 AM $ 0.284
-0.16%
$ 26.32 million $ 9.22 million
Dec 12, 6 AM $ 0.284
+0.00%
$ 26.36 million $ 9.31 million
Dec 12, 5 AM $ 0.284
+0.61%
$ 26.36 million $ 9.34 million
Dec 12, 4 AM $ 0.282
-0.03%
$ 26.2 million $ 9.38 million
Dec 12, 3 AM $ 0.282
-0.61%
$ 26.2 million $ 9.54 million
Dec 12, 2 AM $ 0.284
+0.50%
$ 26.36 million $ 9.61 million
Dec 12, 1 AM $ 0.283
+0.55%
$ 26.22 million $ 9.7 million