Adventure Gold Historical Data

AGLD Page 72
Download
Date Close Price change Market cap Trading volume
Nov 27, 8 PM $ 0.307
+0.11%
$ 28.49 million $ 6.61 million
Nov 27, 7 PM $ 0.307
-0.18%
$ 28.46 million $ 6.73 million
Nov 27, 6 PM $ 0.307
+0.15%
$ 28.51 million $ 6.83 million
Nov 27, 5 PM $ 0.307
-0.02%
$ 28.46 million $ 6.98 million
Nov 27, 4 PM $ 0.307
+0.38%
$ 28.49 million $ 7.03 million
Nov 27, 3 PM $ 0.306
+0.17%
$ 28.37 million $ 6.95 million
Nov 27, 2 PM $ 0.305
+0.91%
$ 28.33 million $ 6.97 million
Nov 27, 1 PM $ 0.302
+0.60%
$ 28.12 million $ 6.99 million
Nov 27, 12 PM $ 0.301
-0.71%
$ 27.9 million $ 6.87 million
Nov 27, 11 AM $ 0.303
-0.52%
$ 28.1 million $ 6.91 million
Nov 27, 10 AM $ 0.304
+0.13%
$ 28.25 million $ 6.02 million
Nov 27, 9 AM $ 0.304
-0.14%
$ 28.21 million $ 5.34 million
Nov 27, 8 AM $ 0.304
+0.35%
$ 28.26 million $ 5.38 million
Nov 27, 7 AM $ 0.303
+0.23%
$ 28.15 million $ 5.15 million
Nov 27, 6 AM $ 0.303
-0.19%
$ 28.09 million $ 5.05 million
Nov 27, 5 AM $ 0.303
-0.34%
$ 28.14 million $ 4.96 million
Nov 27, 4 AM $ 0.304
+0.19%
$ 28.22 million $ 4.81 million
Nov 27, 3 AM $ 0.304
+0.76%
$ 28.29 million $ 4.61 million
Nov 27, 2 AM $ 0.301
-0.17%
$ 27.97 million $ 3.97 million
Nov 27, 1 AM $ 0.302
+0.40%
$ 28.02 million $ 3.87 million
Nov 27, 12 AM $ 0.301
-0.17%
$ 27.91 million $ 3.84 million
Nov 26, 11 PM $ 0.301
+0.26%
$ 27.92 million $ 3.83 million
Nov 26, 10 PM $ 0.301
-0.06%
$ 27.91 million $ 3.9 million
Nov 26, 9 PM $ 0.301
+0.38%
$ 27.93 million $ 3.82 million
Nov 26, 8 PM $ 0.3
-0.08%
$ 27.82 million $ 3.78 million
Nov 26, 7 PM $ 0.3
+0.57%
$ 27.82 million $ 3.77 million
Nov 26, 6 PM $ 0.298
+0.46%
$ 27.69 million $ 3.78 million
Nov 26, 5 PM $ 0.297
+1.92%
$ 27.56 million $ 3.69 million
Nov 26, 4 PM $ 0.291
+0.64%
$ 27.04 million $ 3.79 million
Nov 26, 3 PM $ 0.289
-0.08%
$ 26.87 million $ 3.85 million
Nov 26, 2 PM $ 0.29
-1.31%
$ 26.89 million $ 3.84 million
Nov 26, 1 PM $ 0.294
+0.82%
$ 27.22 million $ 3.97 million
Nov 26, 12 PM $ 0.291
-0.23%
$ 27.02 million $ 3.92 million
Nov 26, 11 AM $ 0.292
-0.30%
$ 27.1 million $ 3.91 million
Nov 26, 10 AM $ 0.293
-0.13%
$ 27.22 million $ 3.92 million
Nov 26, 9 AM $ 0.293
-0.17%
$ 27.19 million $ 3.89 million
Nov 26, 8 AM $ 0.294
-1.07%
$ 27.27 million $ 3.95 million
Nov 26, 7 AM $ 0.297
-0.09%
$ 27.56 million $ 4.04 million
Nov 26, 6 AM $ 0.297
+0.18%
$ 27.58 million $ 4.1 million
Nov 26, 5 AM $ 0.297
+0.39%
$ 27.53 million $ 4.2 million
Nov 26, 4 AM $ 0.296
-0.13%
$ 27.43 million $ 4.26 million
Nov 26, 3 AM $ 0.296
-0.67%
$ 27.46 million $ 4.39 million
Nov 26, 2 AM $ 0.298
-0.35%
$ 27.65 million $ 4.49 million
Nov 26, 1 AM $ 0.299
+0.39%
$ 27.74 million $ 4.61 million
Nov 26, 12 AM $ 0.298
-0.42%
$ 27.64 million $ 4.73 million
Nov 25, 11 PM $ 0.299
-0.32%
$ 27.71 million $ 4.83 million
Nov 25, 10 PM $ 0.3
+0.79%
$ 27.72 million $ 4.85 million
Nov 25, 9 PM $ 0.297
-0.14%
$ 27.58 million $ 4.89 million
Nov 25, 8 PM $ 0.298
-0.46%
$ 27.62 million $ 5.06 million
Nov 25, 7 PM $ 0.299
+0.93%
$ 27.74 million $ 5.2 million