Adventure Gold Historical Data

AGLD Page 70
Download
Date Close Price change Market cap Trading volume
Dec 1, 10 PM $ 0.268
+0.69%
$ 24.91 million $ 7.67 million
Dec 1, 9 PM $ 0.267
+1.69%
$ 24.76 million $ 7.59 million
Dec 1, 8 PM $ 0.262
+0.89%
$ 24.33 million $ 7.37 million
Dec 1, 7 PM $ 0.26
-0.68%
$ 24.11 million $ 7.3 million
Dec 1, 6 PM $ 0.261
+0.47%
$ 24.27 million $ 7.12 million
Dec 1, 5 PM $ 0.26
-0.28%
$ 24.15 million $ 6.82 million
Dec 1, 4 PM $ 0.261
-1.04%
$ 24.22 million $ 6.66 million
Dec 1, 3 PM $ 0.264
-2.16%
$ 24.47 million $ 6.51 million
Dec 1, 2 PM $ 0.27
+0.82%
$ 25.01 million $ 6.31 million
Dec 1, 1 PM $ 0.267
-1.03%
$ 24.81 million $ 6.11 million
Dec 1, 12 PM $ 0.27
-0.21%
$ 25.04 million $ 6.03 million
Dec 1, 11 AM $ 0.271
-0.99%
$ 25.05 million $ 5.86 million
Dec 1, 10 AM $ 0.273
+0.15%
$ 25.35 million $ 5.74 million
Dec 1, 9 AM $ 0.273
-0.32%
$ 25.32 million $ 5.76 million
Dec 1, 8 AM $ 0.274
+0.98%
$ 25.43 million $ 5.71 million
Dec 1, 7 AM $ 0.271
-0.30%
$ 25.12 million $ 5.51 million
Dec 1, 6 AM $ 0.272
+0.13%
$ 25.23 million $ 5.36 million
Dec 1, 5 AM $ 0.271
+0.38%
$ 25.2 million $ 5.28 million
Dec 1, 4 AM $ 0.27
+0.13%
$ 25.12 million $ 5.1 million
Dec 1, 3 AM $ 0.271
-0.44%
$ 25.08 million $ 4.92 million
Dec 1, 2 AM $ 0.272
+0.13%
$ 25.29 million $ 4.88 million
Dec 1, 1 AM $ 0.272
+0.03%
$ 25.25 million $ 4.75 million
Dec 1, 12 AM $ 0.272
-6.61%
$ 25.18 million $ 4.41 million
Nov 30, 11 PM $ 0.291
-1.62%
$ 26.99 million $ 3.74 million
Nov 30, 10 PM $ 0.296
+0.03%
$ 27.42 million $ 3.71 million
Nov 30, 9 PM $ 0.296
-0.33%
$ 27.43 million $ 3.65 million
Nov 30, 8 PM $ 0.297
-0.02%
$ 27.52 million $ 3.67 million
Nov 30, 7 PM $ 0.297
+0.34%
$ 27.53 million $ 3.68 million
Nov 30, 6 PM $ 0.296
-0.42%
$ 27.44 million $ 3.79 million
Nov 30, 5 PM $ 0.297
+0.11%
$ 27.55 million $ 3.81 million
Nov 30, 4 PM $ 0.297
+0.56%
$ 27.52 million $ 3.85 million
Nov 30, 3 PM $ 0.295
+0.51%
$ 27.37 million $ 4.01 million
Nov 30, 2 PM $ 0.293
-0.95%
$ 27.23 million $ 4.05 million
Nov 30, 1 PM $ 0.297
+0.69%
$ 27.52 million $ 4.12 million
Nov 30, 12 PM $ 0.294
+1.04%
$ 27.33 million $ 4.1 million
Nov 30, 11 AM $ 0.292
-0.40%
$ 27.07 million $ 4.01 million
Nov 30, 10 AM $ 0.293
-0.17%
$ 27.19 million $ 4.02 million
Nov 30, 9 AM $ 0.294
+0.18%
$ 27.28 million $ 4.07 million
Nov 30, 8 AM $ 0.293
+0.79%
$ 27.23 million $ 4.04 million
Nov 30, 7 AM $ 0.291
+0.16%
$ 27.02 million $ 4.02 million
Nov 30, 6 AM $ 0.291
+0.54%
$ 26.98 million $ 4.15 million
Nov 30, 5 AM $ 0.289
-0.63%
$ 26.83 million $ 4.26 million
Nov 30, 4 AM $ 0.291
+0.35%
$ 27 million $ 4.27 million
Nov 30, 3 AM $ 0.29
-0.66%
$ 26.91 million $ 4.2 million
Nov 30, 2 AM $ 0.292
-0.58%
$ 27.09 million $ 4.06 million
Nov 30, 1 AM $ 0.294
+0.40%
$ 27.28 million $ 4.06 million
Nov 30, 12 AM $ 0.292
+0.10%
$ 27.14 million $ 4.19 million
Nov 29, 11 PM $ 0.292
-0.23%
$ 27.11 million $ 4.7 million
Nov 29, 10 PM $ 0.293
-0.14%
$ 27.17 million $ 4.68 million
Nov 29, 9 PM $ 0.293
-0.07%
$ 27.21 million $ 4.77 million