Adventure Gold Historical Data

AGLD Page 74
Download
Date Close Price change Market cap Trading volume
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
Nov 23, 6 PM $ 0.291
+0.24%
$ 26.98 million $ 5.37 million
Nov 23, 5 PM $ 0.29
-0.32%
$ 26.92 million $ 5.37 million
Nov 23, 4 PM $ 0.291
-0.32%
$ 27.01 million $ 5.4 million
Nov 23, 3 PM $ 0.292
+0.26%
$ 27.09 million $ 5.33 million
Nov 23, 2 PM $ 0.291
-0.81%
$ 27.05 million $ 5.15 million
Nov 23, 1 PM $ 0.294
-0.16%
$ 27.27 million $ 5.16 million
Nov 23, 12 PM $ 0.294
-0.01%
$ 27.31 million $ 5.11 million
Nov 23, 11 AM $ 0.294
+0.65%
$ 27.33 million $ 4.95 million
Nov 23, 10 AM $ 0.293
+0.58%
$ 27.15 million $ 4.75 million
Nov 23, 9 AM $ 0.291
+0.00%
$ 27 million $ 4.86 million
Nov 23, 8 AM $ 0.291
-0.04%
$ 27 million $ 4.69 million
Nov 23, 7 AM $ 0.291
+0.32%
$ 27.01 million $ 4.62 million
Nov 23, 6 AM $ 0.29
-0.72%
$ 26.93 million $ 4.64 million
Nov 23, 5 AM $ 0.292
+0.83%
$ 27.13 million $ 4.72 million
Nov 23, 4 AM $ 0.29
+0.78%
$ 26.9 million $ 4.79 million
Nov 23, 3 AM $ 0.288
-0.40%
$ 26.69 million $ 4.97 million
Nov 23, 2 AM $ 0.289
+0.54%
$ 26.8 million $ 5.2 million
Nov 23, 1 AM $ 0.287
+0.61%
$ 26.7 million $ 5.21 million
Nov 23, 12 AM $ 0.285
-0.42%
$ 26.47 million $ 5.25 million
Nov 22, 11 PM $ 0.286
-1.08%
$ 26.59 million $ 5.33 million
Nov 22, 10 PM $ 0.29
+1.52%
$ 26.87 million $ 5.46 million
Nov 22, 9 PM $ 0.285
+0.72%
$ 26.47 million $ 5.66 million
Nov 22, 8 PM $ 0.283
-0.72%
$ 26.28 million $ 5.82 million
Nov 22, 7 PM $ 0.285
+0.34%
$ 26.47 million $ 5.93 million
Nov 22, 6 PM $ 0.284
+0.16%
$ 26.35 million $ 6.27 million
Nov 22, 5 PM $ 0.284
-0.27%
$ 26.34 million $ 6.56 million
Nov 22, 4 PM $ 0.285
+1.15%
$ 26.44 million $ 6.75 million
Nov 22, 3 PM $ 0.281
-0.55%
$ 26.12 million $ 7.32 million
Nov 22, 2 PM $ 0.283
+0.89%
$ 26.26 million $ 7.92 million
Nov 22, 1 PM $ 0.28
+0.67%
$ 26.03 million $ 8.37 million
Nov 22, 12 PM $ 0.279
-0.80%
$ 25.94 million $ 8.59 million
Nov 22, 11 AM $ 0.281
+1.23%
$ 26.07 million $ 9.18 million
Nov 22, 10 AM $ 0.277
-0.82%
$ 25.75 million $ 9.44 million
Nov 22, 9 AM $ 0.28
+0.26%
$ 25.98 million $ 9.7 million
Nov 22, 8 AM $ 0.279
-1.75%
$ 25.9 million $ 9.86 million
Nov 22, 7 AM $ 0.284
-0.09%
$ 26.36 million $ 10.4 million
Nov 22, 6 AM $ 0.284
+0.85%
$ 26.38 million $ 11.72 million
Nov 22, 5 AM $ 0.282
-1.25%
$ 26.16 million $ 11.66 million
Nov 22, 4 AM $ 0.285
-1.08%
$ 26.49 million $ 11.58 million
Nov 22, 3 AM $ 0.289
-0.36%
$ 26.78 million $ 11.43 million
Nov 22, 2 AM $ 0.29
-0.14%
$ 26.88 million $ 11.52 million
Nov 22, 1 AM $ 0.29
+0.87%
$ 26.92 million $ 11.74 million
Nov 22, 12 AM $ 0.288
-0.24%
$ 26.66 million $ 11.74 million
Nov 21, 11 PM $ 0.288
+2.56%
$ 26.75 million $ 12.06 million
Nov 21, 10 PM $ 0.281
-3.01%
$ 26.14 million $ 11.93 million
Nov 21, 9 PM $ 0.29
+1.38%
$ 26.89 million $ 11.9 million
Nov 21, 8 PM $ 0.286
-0.63%
$ 26.65 million $ 11.92 million
Nov 21, 7 PM $ 0.288
+0.73%
$ 26.71 million $ 12 million