Adventure Gold Historical Data

AGLD Page 67
Download
Date Close Price change Market cap Trading volume
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
Dec 7, 10 PM $ 0.29
-0.56%
$ 26.91 million $ 6.95 million
Dec 7, 9 PM $ 0.292
-2.33%
$ 27.04 million $ 6.74 million
Dec 7, 8 PM $ 0.298
+0.34%
$ 27.7 million $ 6.75 million
Dec 7, 7 PM $ 0.297
-0.08%
$ 27.61 million $ 6.88 million
Dec 7, 6 PM $ 0.298
+0.67%
$ 27.63 million $ 6.94 million
Dec 7, 5 PM $ 0.296
+2.07%
$ 27.45 million $ 6.81 million
Dec 7, 4 PM $ 0.29
-0.54%
$ 26.88 million $ 6.69 million
Dec 7, 3 PM $ 0.291
+2.84%
$ 27.02 million $ 6.64 million
Dec 7, 2 PM $ 0.283
-2.40%
$ 26.28 million $ 6.45 million
Dec 7, 1 PM $ 0.29
-1.44%
$ 26.92 million $ 6.2 million
Dec 7, 12 PM $ 0.294
+0.64%
$ 27.32 million $ 6.06 million
Dec 7, 11 AM $ 0.292
-0.85%
$ 27.17 million $ 6.06 million
Dec 7, 10 AM $ 0.295
-0.27%
$ 27.37 million $ 5.9 million
Dec 7, 9 AM $ 0.296
-0.06%
$ 27.45 million $ 5.79 million
Dec 7, 8 AM $ 0.296
-1.46%
$ 27.47 million $ 5.62 million
Dec 7, 7 AM $ 0.3
+1.40%
$ 27.83 million $ 4.74 million
Dec 7, 6 AM $ 0.296
+0.38%
$ 27.49 million $ 4.46 million
Dec 7, 5 AM $ 0.295
+0.93%
$ 27.39 million $ 4.04 million
Dec 7, 4 AM $ 0.292
-0.71%
$ 27.13 million $ 3.94 million
Dec 7, 3 AM $ 0.294
+0.05%
$ 27.32 million $ 3.99 million
Dec 7, 2 AM $ 0.294
+0.48%
$ 27.31 million $ 3.98 million
Dec 7, 1 AM $ 0.293
-0.34%
$ 27.2 million $ 4.02 million
Dec 7, 12 AM $ 0.294
+0.38%
$ 27.28 million $ 3.99 million
Dec 6, 11 PM $ 0.293
-0.29%
$ 27.18 million $ 3.98 million
Dec 6, 10 PM $ 0.294
-0.34%
$ 27.25 million $ 3.93 million
Dec 6, 9 PM $ 0.295
+0.54%
$ 27.35 million $ 4.04 million
Dec 6, 8 PM $ 0.293
-0.21%
$ 27.2 million $ 4 million
Dec 6, 7 PM $ 0.294
-0.21%
$ 27.26 million $ 3.94 million
Dec 6, 6 PM $ 0.294
-0.04%
$ 27.34 million $ 3.95 million
Dec 6, 5 PM $ 0.294
+0.67%
$ 27.33 million $ 4.08 million
Dec 6, 4 PM $ 0.292
+0.62%
$ 27.15 million $ 4.25 million
Dec 6, 3 PM $ 0.291
+0.12%
$ 27 million $ 4.43 million
Dec 6, 2 PM $ 0.291
+0.51%
$ 26.96 million $ 4.61 million
Dec 6, 1 PM $ 0.289
-0.06%
$ 26.82 million $ 4.54 million
Dec 6, 12 PM $ 0.289
-0.14%
$ 26.84 million $ 4.63 million
Dec 6, 11 AM $ 0.29
+0.87%
$ 26.88 million $ 4.68 million
Dec 6, 10 AM $ 0.287
-0.06%
$ 26.64 million $ 4.72 million
Dec 6, 9 AM $ 0.287
+0.22%
$ 26.67 million $ 4.73 million
Dec 6, 8 AM $ 0.287
-0.63%
$ 26.6 million $ 4.9 million
Dec 6, 7 AM $ 0.288
-0.57%
$ 26.77 million $ 4.94 million
Dec 6, 6 AM $ 0.289
+0.78%
$ 26.8 million $ 4.91 million
Dec 6, 5 AM $ 0.286
-0.09%
$ 26.61 million $ 4.95 million
Dec 6, 4 AM $ 0.287
-0.70%
$ 26.61 million $ 4.95 million
Dec 6, 3 AM $ 0.289
+0.84%
$ 26.8 million $ 5.01 million
Dec 6, 2 AM $ 0.286
+0.29%
$ 26.58 million $ 5 million
Dec 6, 1 AM $ 0.286
+0.46%
$ 26.5 million $ 5.04 million
Dec 6, 12 AM $ 0.284
+0.11%
$ 26.38 million $ 5.1 million
Dec 5, 11 PM $ 0.284
-0.37%
$ 26.34 million $ 5.09 million