Adventure Gold Historical Data

AGLD Page 65
Download
Date Close Price change Market cap Trading volume
Dec 12, 1 AM $ 0.283
+0.55%
$ 26.22 million $ 9.7 million
Dec 12, 12 AM $ 0.281
-1.42%
$ 26.08 million $ 9.73 million
Dec 11, 11 PM $ 0.285
-0.67%
$ 26.47 million $ 9.77 million
Dec 11, 10 PM $ 0.287
-0.55%
$ 26.55 million $ 9.64 million
Dec 11, 9 PM $ 0.288
-1.09%
$ 26.77 million $ 9.65 million
Dec 11, 8 PM $ 0.292
+2.84%
$ 27.06 million $ 8.01 million
Dec 11, 7 PM $ 0.283
+0.46%
$ 26.36 million $ 6.51 million
Dec 11, 6 PM $ 0.282
+1.59%
$ 26.14 million $ 6.65 million
Dec 11, 5 PM $ 0.278
+0.57%
$ 25.77 million $ 6.5 million
Dec 11, 4 PM $ 0.276
-0.41%
$ 25.61 million $ 6.53 million
Dec 11, 3 PM $ 0.277
+0.34%
$ 25.73 million $ 6.45 million
Dec 11, 2 PM $ 0.276
-0.50%
$ 25.64 million $ 6.32 million
Dec 11, 1 PM $ 0.278
+0.10%
$ 25.77 million $ 6.26 million
Dec 11, 12 PM $ 0.277
-0.14%
$ 25.74 million $ 6.24 million
Dec 11, 11 AM $ 0.278
+0.84%
$ 25.78 million $ 6.27 million
Dec 11, 10 AM $ 0.275
+0.05%
$ 25.57 million $ 6.25 million
Dec 11, 9 AM $ 0.275
+0.56%
$ 25.55 million $ 6.36 million
Dec 11, 8 AM $ 0.274
-0.93%
$ 25.41 million $ 6.36 million
Dec 11, 7 AM $ 0.276
-0.66%
$ 25.65 million $ 6.39 million
Dec 11, 6 AM $ 0.278
-0.47%
$ 25.82 million $ 6.39 million
Dec 11, 5 AM $ 0.28
+0.36%
$ 25.98 million $ 6.32 million
Dec 11, 4 AM $ 0.279
+0.81%
$ 25.85 million $ 6.26 million
Dec 11, 3 AM $ 0.276
-1.34%
$ 25.65 million $ 6.15 million
Dec 11, 2 AM $ 0.28
-1.40%
$ 25.99 million $ 6.21 million
Dec 11, 1 AM $ 0.284
-1.87%
$ 26.36 million $ 6.45 million
Dec 11, 12 AM $ 0.289
-1.60%
$ 26.86 million $ 6.33 million
Dec 10, 11 PM $ 0.294
-1.32%
$ 27.29 million $ 6.21 million
Dec 10, 10 PM $ 0.298
+0.05%
$ 27.66 million $ 6.22 million
Dec 10, 9 PM $ 0.298
-1.22%
$ 27.69 million $ 6.12 million
Dec 10, 8 PM $ 0.302
-0.51%
$ 27.99 million $ 6.16 million
Dec 10, 7 PM $ 0.303
+1.66%
$ 28.14 million $ 6.15 million
Dec 10, 6 PM $ 0.298
+0.39%
$ 27.67 million $ 5.96 million
Dec 10, 5 PM $ 0.297
+0.22%
$ 27.56 million $ 6 million
Dec 10, 4 PM $ 0.296
+0.53%
$ 27.52 million $ 6.3 million
Dec 10, 3 PM $ 0.295
-0.16%
$ 27.36 million $ 7 million
Dec 10, 2 PM $ 0.295
-0.35%
$ 27.4 million $ 7.47 million
Dec 10, 1 PM $ 0.296
+0.26%
$ 27.5 million $ 7.58 million
Dec 10, 12 PM $ 0.296
+0.19%
$ 27.43 million $ 8.28 million
Dec 10, 11 AM $ 0.295
-0.18%
$ 27.37 million $ 8.48 million
Dec 10, 10 AM $ 0.296
-0.94%
$ 27.43 million $ 8.44 million
Dec 10, 9 AM $ 0.298
+0.63%
$ 27.69 million $ 8.32 million
Dec 10, 8 AM $ 0.296
-0.41%
$ 27.52 million $ 8.24 million
Dec 10, 7 AM $ 0.298
-0.54%
$ 27.64 million $ 8.16 million
Dec 10, 6 AM $ 0.299
-0.17%
$ 27.8 million $ 8.24 million
Dec 10, 5 AM $ 0.3
-0.38%
$ 27.83 million $ 8.56 million
Dec 10, 4 AM $ 0.301
+0.19%
$ 27.94 million $ 8.62 million
Dec 10, 3 AM $ 0.3
-0.33%
$ 27.87 million $ 8.56 million
Dec 10, 2 AM $ 0.301
-0.99%
$ 27.98 million $ 8.29 million
Dec 10, 1 AM $ 0.304
-0.95%
$ 28.26 million $ 8.04 million
Dec 10, 12 AM $ 0.307
-0.85%
$ 28.53 million $ 8.17 million