Adventure Gold Historical Data

AGLD Page 69
Download
Date Close Price change Market cap Trading volume
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
Dec 3, 9 PM $ 0.302
+1.13%
$ 27.99 million $ 4.29 million
Dec 3, 8 PM $ 0.299
+0.29%
$ 27.73 million $ 4.39 million
Dec 3, 7 PM $ 0.298
+0.62%
$ 27.65 million $ 4.48 million
Dec 3, 6 PM $ 0.296
-0.12%
$ 27.47 million $ 4.52 million
Dec 3, 5 PM $ 0.296
+0.81%
$ 27.51 million $ 4.63 million
Dec 3, 4 PM $ 0.294
+0.12%
$ 27.31 million $ 4.76 million
Dec 3, 3 PM $ 0.294
-0.11%
$ 27.23 million $ 5.03 million
Dec 3, 2 PM $ 0.294
-0.94%
$ 27.26 million $ 5.43 million
Dec 3, 1 PM $ 0.297
+0.34%
$ 27.55 million $ 5.3 million
Dec 3, 12 PM $ 0.296
+0.01%
$ 27.44 million $ 5.41 million
Dec 3, 11 AM $ 0.296
+0.00%
$ 27.45 million $ 5.39 million
Dec 3, 10 AM $ 0.296
-0.88%
$ 27.44 million $ 5.37 million
Dec 3, 9 AM $ 0.298
-0.05%
$ 27.67 million $ 5.31 million
Dec 3, 8 AM $ 0.298
+0.27%
$ 27.67 million $ 5.33 million
Dec 3, 7 AM $ 0.298
-0.23%
$ 27.63 million $ 5.38 million
Dec 3, 6 AM $ 0.298
-0.18%
$ 27.69 million $ 5.5 million
Dec 3, 5 AM $ 0.299
+0.31%
$ 27.73 million $ 5.47 million
Dec 3, 4 AM $ 0.298
+0.76%
$ 27.65 million $ 5.37 million
Dec 3, 3 AM $ 0.296
+0.23%
$ 27.36 million $ 5.41 million
Dec 3, 2 AM $ 0.295
+0.67%
$ 27.38 million $ 5.48 million
Dec 3, 1 AM $ 0.293
+0.26%
$ 27.2 million $ 5.56 million
Dec 3, 12 AM $ 0.292
+0.16%
$ 27.12 million $ 5.59 million
Dec 2, 11 PM $ 0.292
-1.03%
$ 27.08 million $ 5.61 million
Dec 2, 10 PM $ 0.295
+0.11%
$ 27.34 million $ 5.64 million
Dec 2, 9 PM $ 0.294
+1.06%
$ 27.31 million $ 5.68 million
Dec 2, 8 PM $ 0.291
-1.01%
$ 27.02 million $ 5.84 million
Dec 2, 7 PM $ 0.294
-0.52%
$ 27.3 million $ 5.74 million
Dec 2, 6 PM $ 0.296
+0.38%
$ 27.44 million $ 5.85 million
Dec 2, 5 PM $ 0.295
-0.03%
$ 27.36 million $ 5.96 million
Dec 2, 4 PM $ 0.295
+2.32%
$ 27.34 million $ 5.94 million
Dec 2, 3 PM $ 0.288
+1.99%
$ 26.73 million $ 5.79 million
Dec 2, 2 PM $ 0.282
+2.16%
$ 26.2 million $ 5.6 million
Dec 2, 1 PM $ 0.276
+0.88%
$ 25.65 million $ 5.61 million
Dec 2, 12 PM $ 0.278
+1.48%
$ 25.77 million $ 5.59 million
Dec 2, 11 AM $ 0.274
+0.79%
$ 25.49 million $ 5.8 million
Dec 2, 10 AM $ 0.271
+1.04%
$ 25.19 million $ 5.97 million
Dec 2, 9 AM $ 0.269
+0.49%
$ 24.93 million $ 6 million
Dec 2, 8 AM $ 0.267
-0.79%
$ 24.81 million $ 6.16 million
Dec 2, 7 AM $ 0.269
+0.62%
$ 25.01 million $ 6.39 million
Dec 2, 6 AM $ 0.268
+0.02%
$ 24.85 million $ 6.4 million
Dec 2, 5 AM $ 0.268
-0.19%
$ 24.85 million $ 6.43 million
Dec 2, 4 AM $ 0.268
+0.04%
$ 24.91 million $ 6.57 million
Dec 2, 3 AM $ 0.268
+0.07%
$ 24.89 million $ 6.71 million
Dec 2, 2 AM $ 0.268
-0.39%
$ 24.87 million $ 6.79 million
Dec 2, 1 AM $ 0.269
-0.06%
$ 24.97 million $ 6.83 million
Dec 2, 12 AM $ 0.269
-0.26%
$ 24.99 million $ 7.03 million
Dec 1, 11 PM $ 0.27
+0.57%
$ 24.99 million $ 7.68 million
Dec 1, 10 PM $ 0.268
+0.69%
$ 24.91 million $ 7.67 million