Adventure Gold Historical Data

AGLD Page 68
Download
Date Close Price change Market cap Trading volume
Dec 5, 11 PM $ 0.284
-0.37%
$ 26.34 million $ 5.09 million
Dec 5, 10 PM $ 0.285
+0.75%
$ 26.45 million $ 5.15 million
Dec 5, 9 PM $ 0.283
+1.00%
$ 26.25 million $ 5.13 million
Dec 5, 8 PM $ 0.28
+0.11%
$ 25.99 million $ 5.09 million
Dec 5, 7 PM $ 0.28
+1.03%
$ 25.96 million $ 5.14 million
Dec 5, 6 PM $ 0.277
-1.22%
$ 25.7 million $ 5.17 million
Dec 5, 5 PM $ 0.28
+0.09%
$ 26.01 million $ 5.09 million
Dec 5, 4 PM $ 0.28
-2.27%
$ 25.99 million $ 4.96 million
Dec 5, 3 PM $ 0.287
+0.42%
$ 26.6 million $ 4.69 million
Dec 5, 2 PM $ 0.285
-0.35%
$ 26.49 million $ 4.47 million
Dec 5, 1 PM $ 0.286
-1.28%
$ 26.58 million $ 4.56 million
Dec 5, 12 PM $ 0.29
+0.04%
$ 26.92 million $ 4.49 million
Dec 5, 11 AM $ 0.29
-0.23%
$ 26.92 million $ 4.42 million
Dec 5, 10 AM $ 0.291
+0.37%
$ 26.97 million $ 4.42 million
Dec 5, 9 AM $ 0.29
-1.64%
$ 26.87 million $ 4.38 million
Dec 5, 8 AM $ 0.294
-0.38%
$ 27.32 million $ 4.18 million
Dec 5, 7 AM $ 0.296
+0.85%
$ 27.43 million $ 4.11 million
Dec 5, 6 AM $ 0.293
+0.71%
$ 27.2 million $ 4.06 million
Dec 5, 5 AM $ 0.291
+0.00%
$ 27 million $ 4.03 million
Dec 5, 4 AM $ 0.291
-0.52%
$ 27 million $ 4.06 million
Dec 5, 3 AM $ 0.292
-0.67%
$ 27.15 million $ 3.97 million
Dec 5, 2 AM $ 0.294
+0.71%
$ 27.33 million $ 3.96 million
Dec 5, 1 AM $ 0.292
+0.00%
$ 27.14 million $ 3.98 million
Dec 5, 12 AM $ 0.292
+0.05%
$ 27.17 million $ 4.05 million
Dec 4, 11 PM $ 0.292
-0.43%
$ 27.12 million $ 4.19 million
Dec 4, 10 PM $ 0.294
+0.61%
$ 27.24 million $ 4.2 million
Dec 4, 9 PM $ 0.292
-0.93%
$ 27.1 million $ 4.27 million
Dec 4, 8 PM $ 0.295
+0.35%
$ 27.34 million $ 4.24 million
Dec 4, 7 PM $ 0.294
-0.32%
$ 27.2 million $ 4.24 million
Dec 4, 6 PM $ 0.294
-0.29%
$ 27.33 million $ 4.11 million
Dec 4, 5 PM $ 0.295
-0.14%
$ 27.41 million $ 4.2 million
Dec 4, 4 PM $ 0.296
-0.77%
$ 27.45 million $ 4.23 million
Dec 4, 3 PM $ 0.298
+1.71%
$ 27.66 million $ 4.17 million
Dec 4, 2 PM $ 0.293
-0.30%
$ 27.2 million $ 4.18 million
Dec 4, 1 PM $ 0.294
-1.01%
$ 27.3 million $ 4.36 million
Dec 4, 12 PM $ 0.297
+0.07%
$ 27.57 million $ 4.29 million
Dec 4, 11 AM $ 0.297
-0.62%
$ 27.55 million $ 4.35 million
Dec 4, 10 AM $ 0.299
-0.71%
$ 27.72 million $ 4.32 million
Dec 4, 9 AM $ 0.301
+0.89%
$ 27.92 million $ 4.35 million
Dec 4, 8 AM $ 0.298
-0.33%
$ 27.68 million $ 4.34 million
Dec 4, 7 AM $ 0.299
-0.32%
$ 27.76 million $ 4.36 million
Dec 4, 6 AM $ 0.3
+0.63%
$ 27.85 million $ 4.37 million
Dec 4, 5 AM $ 0.298
-0.51%
$ 27.65 million $ 4.38 million
Dec 4, 4 AM $ 0.3
+0.09%
$ 27.82 million $ 4.5 million
Dec 4, 3 AM $ 0.299
-0.33%
$ 27.79 million $ 4.52 million
Dec 4, 2 AM $ 0.301
+0.48%
$ 27.89 million $ 4.55 million
Dec 4, 1 AM $ 0.299
+0.01%
$ 27.76 million $ 4.54 million
Dec 4, 12 AM $ 0.299
-0.26%
$ 27.79 million $ 4.49 million
Dec 3, 11 PM $ 0.3
-0.75%
$ 27.84 million $ 4.33 million
Dec 3, 10 PM $ 0.302
-0.02%
$ 28.04 million $ 4.37 million