Adventure Gold Historical Data

AGLD Page 72
Download
Date Close Price change Market cap Trading volume
Feb 27, 12 PM $ 0.257
-1.63%
$ 23.85 million $ 11.84 million
Feb 27, 11 AM $ 0.261
-1.27%
$ 24.25 million $ 11.56 million
Feb 27, 10 AM $ 0.265
-0.54%
$ 24.56 million $ 11.44 million
Feb 27, 9 AM $ 0.266
-0.51%
$ 24.7 million $ 11.79 million
Feb 27, 8 AM $ 0.267
-0.14%
$ 24.82 million $ 12.09 million
Feb 27, 7 AM $ 0.268
-0.35%
$ 24.85 million $ 12.24 million
Feb 27, 6 AM $ 0.269
-0.81%
$ 24.94 million $ 12.32 million
Feb 27, 5 AM $ 0.271
+0.04%
$ 25.15 million $ 12.37 million
Feb 27, 4 AM $ 0.271
+1.52%
$ 25.14 million $ 12.46 million
Feb 27, 3 AM $ 0.267
+0.36%
$ 24.76 million $ 12.28 million
Feb 27, 2 AM $ 0.266
-0.56%
$ 24.67 million $ 12.42 million
Feb 27, 1 AM $ 0.267
-0.34%
$ 24.81 million $ 8.58 million
Feb 27, 12 AM $ 0.268
-0.82%
$ 24.9 million $ 8.86 million
Feb 26, 11 PM $ 0.27
-1.06%
$ 25.1 million $ 9.65 million
Feb 26, 10 PM $ 0.273
-0.45%
$ 25.36 million $ 11.55 million
Feb 26, 9 PM $ 0.274
+0.43%
$ 25.48 million $ 12.39 million
Feb 26, 8 PM $ 0.273
-1.54%
$ 25.37 million $ 19.83 million
Feb 26, 7 PM $ 0.278
+2.25%
$ 25.76 million $ 20.02 million
Feb 26, 6 PM $ 0.271
+2.64%
$ 25.2 million $ 19.86 million
Feb 26, 5 PM $ 0.264
-1.64%
$ 24.55 million $ 20.03 million
Feb 26, 4 PM $ 0.269
-0.72%
$ 24.95 million $ 20.18 million
Feb 26, 3 PM $ 0.271
-3.82%
$ 25.14 million $ 20.05 million
Feb 26, 2 PM $ 0.282
-0.26%
$ 26.13 million $ 20.71 million
Feb 26, 1 PM $ 0.282
-1.27%
$ 26.2 million $ 20.7 million
Feb 26, 12 PM $ 0.286
+0.96%
$ 26.54 million $ 21.05 million
Feb 26, 11 AM $ 0.283
-0.29%
$ 26.29 million $ 21.15 million
Feb 26, 10 AM $ 0.284
-0.67%
$ 26.36 million $ 21.22 million
Feb 26, 9 AM $ 0.286
+2.24%
$ 26.54 million $ 20.75 million
Feb 26, 8 AM $ 0.28
+0.61%
$ 25.96 million $ 20.15 million
Feb 26, 7 AM $ 0.278
+0.56%
$ 25.8 million $ 20.03 million
Feb 26, 6 AM $ 0.276
-0.15%
$ 25.66 million $ 18.95 million
Feb 26, 5 AM $ 0.277
-1.63%
$ 25.7 million $ 19.17 million
Feb 26, 4 AM $ 0.281
+0.71%
$ 26.12 million $ 19.53 million
Feb 26, 3 AM $ 0.279
-1.04%
$ 25.94 million $ 19.94 million
Feb 26, 2 AM $ 0.282
-0.55%
$ 26.21 million $ 20.23 million
Feb 26, 1 AM $ 0.284
-2.26%
$ 26.36 million $ 20.94 million
Feb 26, 12 AM $ 0.291
-3.07%
$ 26.97 million $ 21.44 million
Feb 25, 11 PM $ 0.3
-2.98%
$ 27.82 million $ 21.69 million
Feb 25, 10 PM $ 0.309
+3.96%
$ 28.68 million $ 19.45 million
Feb 25, 9 PM $ 0.297
+0.85%
$ 27.58 million $ 18.61 million
Feb 25, 8 PM $ 0.295
-0.83%
$ 27.35 million $ 18.52 million
Feb 25, 7 PM $ 0.297
-0.36%
$ 27.58 million $ 18.59 million
Feb 25, 6 PM $ 0.298
+0.86%
$ 27.68 million $ 18.53 million
Feb 25, 5 PM $ 0.296
+2.15%
$ 27.43 million $ 17.81 million
Feb 25, 4 PM $ 0.289
+1.60%
$ 26.85 million $ 17.4 million
Feb 25, 3 PM $ 0.285
+0.92%
$ 26.43 million $ 18.18 million
Feb 25, 2 PM $ 0.282
+0.28%
$ 26.19 million $ 21.55 million
Feb 25, 1 PM $ 0.281
+0.14%
$ 26.12 million $ 22.35 million
Feb 25, 12 PM $ 0.281
-0.84%
$ 26.08 million $ 22.88 million
Feb 25, 11 AM $ 0.283
+0.27%
$ 26.3 million $ 23.29 million