Adventure Gold Historical Data

AGLD Page 66
Download
Date Close Price change Market cap Trading volume
Dec 10, 12 AM $ 0.307
-0.85%
$ 28.53 million $ 8.17 million
Dec 9, 11 PM $ 0.31
-0.34%
$ 28.76 million $ 8.24 million
Dec 9, 10 PM $ 0.311
+0.59%
$ 28.87 million $ 8.38 million
Dec 9, 9 PM $ 0.309
-0.01%
$ 28.7 million $ 8.26 million
Dec 9, 8 PM $ 0.309
-0.81%
$ 28.71 million $ 8.1 million
Dec 9, 7 PM $ 0.312
-0.65%
$ 28.94 million $ 7.79 million
Dec 9, 6 PM $ 0.314
+0.00%
$ 29.13 million $ 7.75 million
Dec 9, 5 PM $ 0.314
+0.26%
$ 29.13 million $ 7.68 million
Dec 9, 4 PM $ 0.313
+2.42%
$ 29.06 million $ 7.48 million
Dec 9, 3 PM $ 0.306
+3.95%
$ 28.37 million $ 7.05 million
Dec 9, 2 PM $ 0.294
-0.35%
$ 27.29 million $ 6.88 million
Dec 9, 1 PM $ 0.295
-0.31%
$ 27.39 million $ 6.83 million
Dec 9, 12 PM $ 0.296
+1.86%
$ 27.42 million $ 6.13 million
Dec 9, 11 AM $ 0.291
+0.53%
$ 26.97 million $ 6.01 million
Dec 9, 10 AM $ 0.289
+0.04%
$ 26.83 million $ 6.05 million
Dec 9, 9 AM $ 0.289
-0.17%
$ 26.82 million $ 6.03 million
Dec 9, 8 AM $ 0.289
-0.02%
$ 26.86 million $ 6.21 million
Dec 9, 7 AM $ 0.289
+0.45%
$ 26.87 million $ 6.44 million
Dec 9, 6 AM $ 0.288
+0.22%
$ 26.74 million $ 6.51 million
Dec 9, 5 AM $ 0.288
-0.38%
$ 26.69 million $ 6.31 million
Dec 9, 4 AM $ 0.289
-0.81%
$ 26.78 million $ 6.37 million
Dec 9, 3 AM $ 0.291
+0.42%
$ 27.01 million $ 6.59 million
Dec 9, 2 AM $ 0.29
+0.79%
$ 26.89 million $ 6.79 million
Dec 9, 1 AM $ 0.287
-1.25%
$ 26.68 million $ 6.78 million
Dec 9, 12 AM $ 0.291
-0.89%
$ 27.02 million $ 6.58 million
Dec 8, 11 PM $ 0.294
-0.22%
$ 27.26 million $ 6.48 million
Dec 8, 10 PM $ 0.294
-0.24%
$ 27.32 million $ 6.42 million
Dec 8, 9 PM $ 0.295
+0.32%
$ 27.39 million $ 6.64 million
Dec 8, 8 PM $ 0.294
+0.58%
$ 27.31 million $ 6.61 million
Dec 8, 7 PM $ 0.293
-0.21%
$ 27.25 million $ 6.51 million
Dec 8, 6 PM $ 0.293
-1.21%
$ 27.21 million $ 6.45 million
Dec 8, 5 PM $ 0.296
+0.21%
$ 27.48 million $ 6.42 million
Dec 8, 4 PM $ 0.296
+0.15%
$ 27.42 million $ 6.4 million
Dec 8, 3 PM $ 0.295
-1.13%
$ 27.4 million $ 6.24 million
Dec 8, 2 PM $ 0.299
-0.81%
$ 27.71 million $ 6.12 million
Dec 8, 1 PM $ 0.301
-0.01%
$ 27.94 million $ 6.34 million
Dec 8, 12 PM $ 0.301
+0.01%
$ 27.96 million $ 6.41 million
Dec 8, 11 AM $ 0.301
-0.62%
$ 27.94 million $ 6.38 million
Dec 8, 10 AM $ 0.303
-0.38%
$ 28.11 million $ 6.5 million
Dec 8, 9 AM $ 0.304
-0.13%
$ 28.22 million $ 6.67 million
Dec 8, 8 AM $ 0.304
+0.62%
$ 28.25 million $ 6.68 million
Dec 8, 7 AM $ 0.303
+0.69%
$ 28.1 million $ 7.3 million
Dec 8, 6 AM $ 0.301
-0.19%
$ 27.9 million $ 7.43 million
Dec 8, 5 AM $ 0.301
+0.09%
$ 27.95 million $ 7.79 million
Dec 8, 4 AM $ 0.301
+1.37%
$ 27.92 million $ 7.73 million
Dec 8, 3 AM $ 0.298
+1.44%
$ 27.63 million $ 7.48 million
Dec 8, 2 AM $ 0.293
+0.67%
$ 27.23 million $ 7.19 million
Dec 8, 1 AM $ 0.291
+1.00%
$ 27.05 million $ 7.09 million
Dec 8, 12 AM $ 0.289
-0.28%
$ 26.78 million $ 7.02 million
Dec 7, 11 PM $ 0.289
-0.17%
$ 26.84 million $ 7.04 million