Adventure Gold Historical Data

AGLD Page 84
Download
Date Close Price change Market cap Trading volume
Feb 3, 2 AM $ 0.238
-1.58%
$ 22.06 million $ 4.82 million
Feb 3, 1 AM $ 0.241
+0.09%
$ 22.41 million $ 4.87 million
Feb 3, 12 AM $ 0.241
-0.18%
$ 22.38 million $ 4.88 million
Feb 2, 11 PM $ 0.242
+0.02%
$ 22.43 million $ 5 million
Feb 2, 10 PM $ 0.242
+0.46%
$ 22.42 million $ 5.23 million
Feb 2, 9 PM $ 0.24
+0.39%
$ 22.32 million $ 5.31 million
Feb 2, 8 PM $ 0.24
-0.73%
$ 22.24 million $ 5.39 million
Feb 2, 7 PM $ 0.241
-0.05%
$ 22.4 million $ 5.47 million
Feb 2, 6 PM $ 0.241
+0.40%
$ 22.41 million $ 5.59 million
Feb 2, 5 PM $ 0.24
-0.03%
$ 22.32 million $ 5.66 million
Feb 2, 4 PM $ 0.241
-0.76%
$ 22.34 million $ 5.77 million
Feb 2, 3 PM $ 0.242
-0.15%
$ 22.5 million $ 5.84 million
Feb 2, 2 PM $ 0.243
+0.79%
$ 22.53 million $ 6.18 million
Feb 2, 1 PM $ 0.241
+0.83%
$ 22.35 million $ 6.14 million
Feb 2, 12 PM $ 0.239
+1.18%
$ 22.17 million $ 6.33 million
Feb 2, 11 AM $ 0.236
-0.19%
$ 21.94 million $ 6.58 million
Feb 2, 10 AM $ 0.237
-0.58%
$ 21.97 million $ 6.85 million
Feb 2, 9 AM $ 0.238
+0.16%
$ 22.11 million $ 7.3 million
Feb 2, 8 AM $ 0.238
+1.26%
$ 22.05 million $ 7.4 million
Feb 2, 7 AM $ 0.235
+0.49%
$ 21.78 million $ 7.47 million
Feb 2, 6 AM $ 0.233
+1.71%
$ 21.67 million $ 7.59 million
Feb 2, 5 AM $ 0.23
-1.32%
$ 21.28 million $ 7.57 million
Feb 2, 4 AM $ 0.233
-1.07%
$ 21.59 million $ 7.8 million
Feb 2, 3 AM $ 0.235
-0.83%
$ 21.82 million $ 7.79 million
Feb 2, 2 AM $ 0.237
-0.79%
$ 22.01 million $ 7.55 million
Feb 2, 1 AM $ 0.239
+1.04%
$ 22.18 million $ 7.63 million
Feb 2, 12 AM $ 0.237
+2.54%
$ 21.95 million $ 7.7 million
Feb 1, 11 PM $ 0.231
-1.57%
$ 21.41 million $ 7.61 million
Feb 1, 10 PM $ 0.234
+1.15%
$ 21.69 million $ 7.63 million
Feb 1, 9 PM $ 0.232
-0.77%
$ 21.5 million $ 7.69 million
Feb 1, 8 PM $ 0.233
-0.34%
$ 21.67 million $ 8.11 million
Feb 1, 7 PM $ 0.234
-0.78%
$ 21.74 million $ 8.5 million
Feb 1, 6 PM $ 0.236
+1.01%
$ 21.91 million $ 9.09 million
Feb 1, 5 PM $ 0.234
-0.25%
$ 21.69 million $ 10.16 million
Feb 1, 4 PM $ 0.234
-0.21%
$ 21.75 million $ 11.1 million
Feb 1, 3 PM $ 0.235
-1.95%
$ 21.8 million $ 11.41 million
Feb 1, 2 PM $ 0.239
-0.82%
$ 22.23 million $ 11.48 million
Feb 1, 1 PM $ 0.241
+0.80%
$ 22.41 million $ 11.88 million
Feb 1, 12 PM $ 0.24
-1.06%
$ 22.24 million $ 11.86 million
Feb 1, 11 AM $ 0.242
-0.55%
$ 22.48 million $ 11.67 million
Feb 1, 10 AM $ 0.243
-2.94%
$ 22.62 million $ 11.45 million
Feb 1, 9 AM $ 0.251
+2.60%
$ 23.28 million $ 11.02 million
Feb 1, 8 AM $ 0.245
-0.82%
$ 22.7 million $ 10.79 million
Feb 1, 7 AM $ 0.247
+0.76%
$ 22.88 million $ 11.08 million
Feb 1, 6 AM $ 0.245
-0.37%
$ 22.71 million $ 10.92 million
Feb 1, 5 AM $ 0.246
+1.47%
$ 22.8 million $ 10.83 million
Feb 1, 4 AM $ 0.242
+0.26%
$ 22.46 million $ 10.48 million
Feb 1, 3 AM $ 0.241
+1.74%
$ 22.4 million $ 10.41 million
Feb 1, 2 AM $ 0.237
+0.18%
$ 22.01 million $ 10.26 million
Feb 1, 1 AM $ 0.237
-0.07%
$ 21.97 million $ 10.21 million