Adventure Gold Historical Data

AGLD Page 71
Download
Date Close Price change Market cap Trading volume
Nov 29, 9 PM $ 0.293
-0.07%
$ 27.21 million $ 4.77 million
Nov 29, 8 PM $ 0.293
-0.02%
$ 27.23 million $ 4.71 million
Nov 29, 7 PM $ 0.293
+0.00%
$ 27.25 million $ 4.68 million
Nov 29, 6 PM $ 0.293
+0.33%
$ 27.24 million $ 4.68 million
Nov 29, 5 PM $ 0.293
-0.86%
$ 27.15 million $ 4.73 million
Nov 29, 4 PM $ 0.295
-0.39%
$ 27.39 million $ 4.85 million
Nov 29, 3 PM $ 0.296
-0.09%
$ 27.49 million $ 4.74 million
Nov 29, 2 PM $ 0.297
-0.41%
$ 27.52 million $ 4.68 million
Nov 29, 1 PM $ 0.298
-0.25%
$ 27.64 million $ 4.75 million
Nov 29, 12 PM $ 0.298
-0.47%
$ 27.7 million $ 4.81 million
Nov 29, 11 AM $ 0.3
+0.35%
$ 27.86 million $ 4.93 million
Nov 29, 10 AM $ 0.299
+0.63%
$ 27.75 million $ 5.13 million
Nov 29, 9 AM $ 0.297
-0.16%
$ 27.58 million $ 5.05 million
Nov 29, 8 AM $ 0.298
-0.17%
$ 27.63 million $ 5.03 million
Nov 29, 7 AM $ 0.298
-0.31%
$ 27.67 million $ 5.06 million
Nov 29, 6 AM $ 0.299
-0.75%
$ 27.76 million $ 4.99 million
Nov 29, 5 AM $ 0.301
-0.10%
$ 27.97 million $ 4.94 million
Nov 29, 4 AM $ 0.302
-0.24%
$ 27.96 million $ 5.09 million
Nov 29, 3 AM $ 0.302
+0.06%
$ 28.07 million $ 5.14 million
Nov 29, 2 AM $ 0.302
+0.01%
$ 28.05 million $ 5.26 million
Nov 29, 1 AM $ 0.302
+0.04%
$ 28.05 million $ 5.6 million
Nov 29, 12 AM $ 0.302
+0.21%
$ 28.04 million $ 6.81 million
Nov 28, 11 PM $ 0.301
-0.19%
$ 27.98 million $ 6.55 million
Nov 28, 10 PM $ 0.302
-0.23%
$ 28.03 million $ 6.51 million
Nov 28, 9 PM $ 0.302
+0.01%
$ 28.04 million $ 6.54 million
Nov 28, 8 PM $ 0.302
-0.08%
$ 28.04 million $ 6.52 million
Nov 28, 7 PM $ 0.302
+1.04%
$ 28.05 million $ 6.44 million
Nov 28, 6 PM $ 0.299
-0.03%
$ 27.77 million $ 6.4 million
Nov 28, 5 PM $ 0.299
-1.55%
$ 27.76 million $ 6.27 million
Nov 28, 4 PM $ 0.304
-1.05%
$ 28.21 million $ 6.15 million
Nov 28, 3 PM $ 0.307
-0.22%
$ 28.52 million $ 6.17 million
Nov 28, 2 PM $ 0.308
-0.97%
$ 28.57 million $ 6.25 million
Nov 28, 1 PM $ 0.311
+1.21%
$ 28.61 million $ 6.28 million
Nov 28, 12 PM $ 0.307
-0.47%
$ 28.5 million $ 6.43 million
Nov 28, 11 AM $ 0.309
+0.46%
$ 28.64 million $ 6.36 million
Nov 28, 10 AM $ 0.307
-0.02%
$ 28.51 million $ 7.01 million
Nov 28, 9 AM $ 0.307
-1.51%
$ 28.51 million $ 7.71 million
Nov 28, 8 AM $ 0.309
+2.11%
$ 28.64 million $ 7.57 million
Nov 28, 7 AM $ 0.302
+0.08%
$ 28.02 million $ 7.68 million
Nov 28, 6 AM $ 0.302
-0.49%
$ 28.03 million $ 7.76 million
Nov 28, 5 AM $ 0.303
+0.03%
$ 28.17 million $ 7.82 million
Nov 28, 4 AM $ 0.303
-0.06%
$ 28.16 million $ 7.77 million
Nov 28, 3 AM $ 0.304
-0.21%
$ 28.33 million $ 7.98 million
Nov 28, 2 AM $ 0.304
-0.17%
$ 28.23 million $ 8.5 million
Nov 28, 1 AM $ 0.305
-1.00%
$ 28.28 million $ 8.23 million
Nov 28, 12 AM $ 0.308
+1.44%
$ 28.56 million $ 6.97 million
Nov 27, 11 PM $ 0.303
-0.17%
$ 28.11 million $ 6.59 million
Nov 27, 10 PM $ 0.304
-0.69%
$ 28.2 million $ 6.58 million
Nov 27, 9 PM $ 0.306
-0.30%
$ 28.38 million $ 6.56 million
Nov 27, 8 PM $ 0.307
+0.11%
$ 28.49 million $ 6.61 million