Adventure Gold Historical Data

AGLD Page 85
Download
Date Close Price change Market cap Trading volume
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
Feb 1, 12 AM $ 0.237
+0.60%
$ 21.99 million $ 10.08 million
Jan 31, 11 PM $ 0.236
+1.92%
$ 21.87 million $ 10.02 million
Jan 31, 10 PM $ 0.231
-0.09%
$ 21.45 million $ 9.82 million
Jan 31, 9 PM $ 0.231
+1.39%
$ 21.48 million $ 9.77 million
Jan 31, 8 PM $ 0.228
+0.76%
$ 21.16 million $ 9.43 million
Jan 31, 7 PM $ 0.227
+0.19%
$ 21.02 million $ 9.34 million
Jan 31, 6 PM $ 0.226
-0.68%
$ 21 million $ 9 million
Jan 31, 5 PM $ 0.228
-4.09%
$ 21.14 million $ 8.12 million
Jan 31, 4 PM $ 0.237
-0.30%
$ 22.03 million $ 7.29 million
Jan 31, 3 PM $ 0.238
-0.37%
$ 22.09 million $ 7.2 million
Jan 31, 2 PM $ 0.239
-3.36%
$ 22.17 million $ 7.24 million
Jan 31, 1 PM $ 0.247
-1.05%
$ 22.95 million $ 6.78 million
Jan 31, 12 PM $ 0.25
-0.34%
$ 23.19 million $ 6.69 million
Jan 31, 11 AM $ 0.251
-0.49%
$ 23.27 million $ 6.75 million
Jan 31, 10 AM $ 0.252
+0.69%
$ 23.41 million $ 6.79 million
Jan 31, 9 AM $ 0.25
-0.26%
$ 23.23 million $ 6.87 million
Jan 31, 8 AM $ 0.251
-1.45%
$ 23.29 million $ 7.08 million
Jan 31, 7 AM $ 0.255
-1.12%
$ 23.63 million $ 6.93 million
Jan 31, 6 AM $ 0.257
-0.77%
$ 23.9 million $ 7.03 million
Jan 31, 5 AM $ 0.259
+0.60%
$ 24.08 million $ 7.23 million
Jan 31, 4 AM $ 0.258
-0.11%
$ 23.94 million $ 7.35 million
Jan 31, 3 AM $ 0.258
-0.44%
$ 23.93 million $ 7.45 million
Jan 31, 2 AM $ 0.259
+0.10%
$ 24.07 million $ 7.56 million
Jan 31, 1 AM $ 0.259
-0.16%
$ 24.05 million $ 7.87 million
Jan 31, 12 AM $ 0.259
-0.85%
$ 24.09 million $ 8.64 million
Jan 30, 11 PM $ 0.262
+0.45%
$ 24.29 million $ 8.62 million
Jan 30, 10 PM $ 0.261
-0.24%
$ 24.18 million $ 8.59 million
Jan 30, 9 PM $ 0.261
+0.91%
$ 24.24 million $ 8.6 million
Jan 30, 8 PM $ 0.259
-1.33%
$ 24.02 million $ 8.73 million
Jan 30, 7 PM $ 0.262
-0.11%
$ 24.35 million $ 8.58 million
Jan 30, 6 PM $ 0.263
+0.77%
$ 24.37 million $ 8.75 million
Jan 30, 5 PM $ 0.261
-0.87%
$ 24.19 million $ 8.89 million
Jan 30, 4 PM $ 0.263
+0.52%
$ 24.4 million $ 9.01 million
Jan 30, 3 PM $ 0.262
+1.16%
$ 24.27 million $ 8.92 million
Jan 30, 2 PM $ 0.259
+1.64%
$ 23.99 million $ 9.43 million
Jan 30, 1 PM $ 0.254
-0.95%
$ 23.61 million $ 9.34 million
Jan 30, 12 PM $ 0.257
-0.55%
$ 23.83 million $ 9.21 million
Jan 30, 11 AM $ 0.258
+1.33%
$ 23.94 million $ 9.16 million
Jan 30, 10 AM $ 0.255
-0.04%
$ 23.65 million $ 9.13 million
Jan 30, 9 AM $ 0.255
-0.87%
$ 23.66 million $ 9.13 million
Jan 30, 8 AM $ 0.257
-0.38%
$ 23.87 million $ 9 million
Jan 30, 7 AM $ 0.258
+1.35%
$ 23.93 million $ 8.89 million
Jan 30, 6 AM $ 0.255
-1.00%
$ 23.64 million $ 8.73 million
Jan 30, 5 AM $ 0.257
-0.23%
$ 23.88 million $ 8.49 million
Jan 30, 4 AM $ 0.258
+0.49%
$ 23.93 million $ 8.54 million
Jan 30, 3 AM $ 0.257
-0.30%
$ 23.81 million $ 8.43 million
Jan 30, 2 AM $ 0.257
-1.75%
$ 23.89 million $ 8.43 million
Jan 30, 1 AM $ 0.262
-0.78%
$ 24.31 million $ 8.28 million