Adventure Gold Historical Data

AGLD Page 73
Download
Date Close Price change Market cap Trading volume
Feb 25, 11 AM $ 0.283
+0.27%
$ 26.3 million $ 23.29 million
Feb 25, 10 AM $ 0.283
-0.95%
$ 26.23 million $ 23.65 million
Feb 25, 9 AM $ 0.285
-0.30%
$ 26.48 million $ 24.08 million
Feb 25, 8 AM $ 0.286
-0.21%
$ 26.56 million $ 25 million
Feb 25, 7 AM $ 0.287
+0.27%
$ 26.61 million $ 27.31 million
Feb 25, 6 AM $ 0.286
+1.11%
$ 26.54 million $ 28.1 million
Feb 25, 5 AM $ 0.283
-0.86%
$ 26.25 million $ 28.63 million
Feb 25, 4 AM $ 0.285
-1.57%
$ 26.48 million $ 28.99 million
Feb 25, 3 AM $ 0.29
-1.80%
$ 26.9 million $ 29.72 million
Feb 25, 2 AM $ 0.295
+0.41%
$ 27.39 million $ 31.11 million
Feb 25, 1 AM $ 0.294
+1.22%
$ 27.28 million $ 34.1 million
Feb 25, 12 AM $ 0.29
-1.82%
$ 26.95 million $ 38.85 million
Feb 24, 11 PM $ 0.296
+0.11%
$ 27.46 million $ 53.87 million
Feb 24, 10 PM $ 0.296
+1.65%
$ 27.43 million $ 53.65 million
Feb 24, 9 PM $ 0.291
+0.69%
$ 26.99 million $ 53.2 million
Feb 24, 8 PM $ 0.289
-0.64%
$ 26.8 million $ 53.65 million
Feb 24, 7 PM $ 0.291
-0.28%
$ 26.98 million $ 54.8 million
Feb 24, 6 PM $ 0.291
+2.33%
$ 27.05 million $ 55.5 million
Feb 24, 5 PM $ 0.285
+0.45%
$ 26.44 million $ 55.94 million
Feb 24, 4 PM $ 0.284
-1.88%
$ 26.32 million $ 60.62 million
Feb 24, 3 PM $ 0.289
+1.58%
$ 26.82 million $ 61.93 million
Feb 24, 2 PM $ 0.284
+2.86%
$ 26.4 million $ 63.22 million
Feb 24, 1 PM $ 0.277
+0.21%
$ 25.67 million $ 62.91 million
Feb 24, 12 PM $ 0.276
-0.32%
$ 25.61 million $ 63.52 million
Feb 24, 11 AM $ 0.277
+0.17%
$ 25.7 million $ 65.49 million
Feb 24, 10 AM $ 0.276
-0.14%
$ 25.65 million $ 66.58 million
Feb 24, 9 AM $ 0.277
-1.47%
$ 25.69 million $ 70.69 million
Feb 24, 8 AM $ 0.281
-1.11%
$ 26.07 million $ 78.84 million
Feb 24, 7 AM $ 0.284
-0.26%
$ 26.36 million $ 87.5 million
Feb 24, 6 AM $ 0.285
-0.45%
$ 26.43 million $ 97.81 million
Feb 24, 5 AM $ 0.286
-0.69%
$ 26.55 million $ 99.71 million
Feb 24, 4 AM $ 0.288
+0.88%
$ 26.74 million $ 105.41 million
Feb 24, 3 AM $ 0.286
+0.07%
$ 26.5 million $ 106.52 million
Feb 24, 2 AM $ 0.285
-5.67%
$ 26.49 million $ 108.05 million
Feb 24, 1 AM $ 0.303
-6.35%
$ 28.11 million $ 107.76 million
Feb 24, 12 AM $ 0.323
+4.14%
$ 30.01 million $ 114.97 million
Feb 23, 11 PM $ 0.31
-1.58%
$ 28.82 million $ 104.17 million
Feb 23, 10 PM $ 0.315
+0.86%
$ 29.28 million $ 110.15 million
Feb 23, 9 PM $ 0.313
+1.40%
$ 29.01 million $ 111.34 million
Feb 23, 8 PM $ 0.308
+1.55%
$ 28.61 million $ 111.33 million
Feb 23, 7 PM $ 0.304
-2.87%
$ 28.17 million $ 111.93 million
Feb 23, 6 PM $ 0.312
+1.07%
$ 29 million $ 117.11 million
Feb 23, 5 PM $ 0.309
-6.18%
$ 28.7 million $ 117.62 million
Feb 23, 4 PM $ 0.33
-4.50%
$ 30.59 million $ 119.62 million
Feb 23, 3 PM $ 0.345
+1.30%
$ 32.03 million $ 129.03 million
Feb 23, 2 PM $ 0.341
+1.05%
$ 31.62 million $ 152.91 million
Feb 23, 1 PM $ 0.337
-3.05%
$ 31.29 million $ 158.38 million
Feb 23, 12 PM $ 0.348
-1.67%
$ 32.28 million $ 165.05 million
Feb 23, 11 AM $ 0.354
-1.19%
$ 32.83 million $ 175.76 million
Feb 23, 10 AM $ 0.358
+1.57%
$ 33.22 million $ 188.33 million