Adventure Gold Historical Data

AGLD Page 73
Download
Date Close Price change Market cap Trading volume
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
Nov 25, 6 PM $ 0.296
-0.58%
$ 27.51 million $ 5.24 million
Nov 25, 5 PM $ 0.298
+0.58%
$ 27.65 million $ 5.39 million
Nov 25, 4 PM $ 0.296
+0.13%
$ 27.49 million $ 5.45 million
Nov 25, 3 PM $ 0.296
+0.87%
$ 27.45 million $ 5.69 million
Nov 25, 2 PM $ 0.293
-0.45%
$ 27.22 million $ 5.78 million
Nov 25, 1 PM $ 0.295
-0.57%
$ 27.31 million $ 5.97 million
Nov 25, 12 PM $ 0.296
+0.56%
$ 27.5 million $ 6.15 million
Nov 25, 11 AM $ 0.295
-0.29%
$ 27.34 million $ 6.34 million
Nov 25, 10 AM $ 0.295
+0.46%
$ 27.42 million $ 6.54 million
Nov 25, 9 AM $ 0.294
+0.49%
$ 27.28 million $ 6.67 million
Nov 25, 8 AM $ 0.293
-0.38%
$ 27.15 million $ 6.69 million
Nov 25, 7 AM $ 0.294
-0.55%
$ 27.26 million $ 6.8 million
Nov 25, 6 AM $ 0.295
+0.05%
$ 27.41 million $ 6.91 million
Nov 25, 5 AM $ 0.295
+0.13%
$ 27.4 million $ 7.09 million
Nov 25, 4 AM $ 0.295
+0.19%
$ 27.36 million $ 7.26 million
Nov 25, 3 AM $ 0.294
-0.05%
$ 27.31 million $ 7.37 million
Nov 25, 2 AM $ 0.294
-0.32%
$ 27.32 million $ 7.43 million
Nov 25, 1 AM $ 0.295
-0.98%
$ 27.43 million $ 7.57 million
Nov 25, 12 AM $ 0.298
-0.16%
$ 27.7 million $ 7.69 million
Nov 24, 11 PM $ 0.299
-0.32%
$ 27.73 million $ 7.75 million
Nov 24, 10 PM $ 0.3
+0.13%
$ 27.81 million $ 7.82 million
Nov 24, 9 PM $ 0.299
-0.71%
$ 27.78 million $ 7.8 million
Nov 24, 8 PM $ 0.301
+0.64%
$ 28 million $ 7.66 million
Nov 24, 7 PM $ 0.299
+0.17%
$ 27.78 million $ 7.45 million
Nov 24, 6 PM $ 0.299
+0.37%
$ 27.73 million $ 7.37 million
Nov 24, 5 PM $ 0.298
+2.02%
$ 27.63 million $ 7.14 million
Nov 24, 4 PM $ 0.292
+1.09%
$ 27.1 million $ 6.92 million
Nov 24, 3 PM $ 0.289
+1.25%
$ 26.79 million $ 6.7 million
Nov 24, 2 PM $ 0.285
-0.06%
$ 26.47 million $ 6.67 million
Nov 24, 1 PM $ 0.285
+0.58%
$ 26.51 million $ 6.36 million
Nov 24, 12 PM $ 0.284
-0.53%
$ 26.32 million $ 6.39 million
Nov 24, 11 AM $ 0.285
+0.29%
$ 26.43 million $ 6.32 million
Nov 24, 10 AM $ 0.284
+0.49%
$ 26.36 million $ 6.31 million
Nov 24, 9 AM $ 0.283
-1.52%
$ 26.23 million $ 6.22 million
Nov 24, 8 AM $ 0.287
-0.30%
$ 26.63 million $ 6.27 million
Nov 24, 7 AM $ 0.288
-0.28%
$ 26.6 million $ 6.26 million
Nov 24, 6 AM $ 0.289
-0.83%
$ 26.79 million $ 6.18 million
Nov 24, 5 AM $ 0.291
+0.63%
$ 27.01 million $ 6.03 million
Nov 24, 4 AM $ 0.289
-0.88%
$ 26.84 million $ 5.98 million
Nov 24, 3 AM $ 0.292
+0.19%
$ 27.08 million $ 5.88 million
Nov 24, 2 AM $ 0.291
+0.77%
$ 27.03 million $ 5.75 million
Nov 24, 1 AM $ 0.289
+0.68%
$ 26.82 million $ 5.61 million
Nov 24, 12 AM $ 0.287
-0.05%
$ 26.64 million $ 5.5 million
Nov 23, 11 PM $ 0.287
-1.35%
$ 26.66 million $ 5.46 million
Nov 23, 10 PM $ 0.291
-0.30%
$ 27.03 million $ 5.37 million
Nov 23, 9 PM $ 0.292
+0.20%
$ 27.11 million $ 5.39 million
Nov 23, 8 PM $ 0.292
-0.24%
$ 27.05 million $ 5.37 million
Nov 23, 7 PM $ 0.292
+0.50%
$ 27.02 million $ 5.44 million