Adventure Gold Historical Data

AGLD Page 87
Download
Date Close Price change Market cap Trading volume
Jan 28, 12 AM $ 0.284
-0.62%
$ 26.33 million $ 5.47 million
Jan 27, 11 PM $ 0.285
+0.38%
$ 26.5 million $ 5.47 million
Jan 27, 10 PM $ 0.284
+0.92%
$ 26.39 million $ 5.38 million
Jan 27, 9 PM $ 0.282
-0.26%
$ 26.16 million $ 5.45 million
Jan 27, 8 PM $ 0.282
+1.04%
$ 26.22 million $ 5.39 million
Jan 27, 7 PM $ 0.28
-0.02%
$ 25.95 million $ 5.26 million
Jan 27, 6 PM $ 0.28
+1.53%
$ 25.94 million $ 5.26 million
Jan 27, 5 PM $ 0.275
-2.50%
$ 25.57 million $ 5.28 million
Jan 27, 4 PM $ 0.283
+0.72%
$ 26.25 million $ 5.33 million
Jan 27, 3 PM $ 0.28
+0.67%
$ 26.04 million $ 5.53 million
Jan 27, 2 PM $ 0.279
-0.13%
$ 25.89 million $ 6.16 million
Jan 27, 1 PM $ 0.279
+0.06%
$ 25.9 million $ 6.35 million
Jan 27, 12 PM $ 0.279
-0.74%
$ 25.88 million $ 6.4 million
Jan 27, 11 AM $ 0.281
-0.56%
$ 26.08 million $ 6.58 million
Jan 27, 10 AM $ 0.282
-0.44%
$ 26.22 million $ 6.55 million
Jan 27, 9 AM $ 0.284
-0.40%
$ 26.34 million $ 6.83 million
Jan 27, 8 AM $ 0.285
-0.64%
$ 26.45 million $ 7.36 million
Jan 27, 7 AM $ 0.287
-0.26%
$ 26.61 million $ 7.68 million
Jan 27, 6 AM $ 0.287
+0.67%
$ 26.68 million $ 7.83 million
Jan 27, 5 AM $ 0.286
-1.44%
$ 26.5 million $ 7.94 million
Jan 27, 4 AM $ 0.29
-1.63%
$ 26.89 million $ 8.42 million
Jan 27, 3 AM $ 0.295
-0.85%
$ 27.34 million $ 8.66 million
Jan 27, 2 AM $ 0.297
-0.48%
$ 27.57 million $ 8.92 million
Jan 27, 1 AM $ 0.298
-0.33%
$ 27.71 million $ 9.61 million
Jan 27, 12 AM $ 0.299
-2.11%
$ 27.8 million $ 10.13 million
Jan 26, 11 PM $ 0.306
-0.65%
$ 28.4 million $ 11.81 million
Jan 26, 10 PM $ 0.308
+1.19%
$ 28.58 million $ 12.55 million
Jan 26, 9 PM $ 0.304
+1.81%
$ 28.25 million $ 13.95 million
Jan 26, 8 PM $ 0.299
-0.16%
$ 27.74 million $ 14.48 million
Jan 26, 7 PM $ 0.299
-0.58%
$ 27.79 million $ 15.14 million
Jan 26, 6 PM $ 0.301
+0.79%
$ 27.95 million $ 16.3 million
Jan 26, 5 PM $ 0.299
-0.37%
$ 27.74 million $ 17.54 million
Jan 26, 4 PM $ 0.3
-1.59%
$ 27.83 million $ 18.67 million
Jan 26, 3 PM $ 0.305
+1.20%
$ 28.25 million $ 22.29 million
Jan 26, 2 PM $ 0.301
-0.37%
$ 27.94 million $ 55.99 million
Jan 26, 1 PM $ 0.302
+0.08%
$ 28.05 million $ 65.57 million
Jan 26, 12 PM $ 0.302
-0.58%
$ 28.03 million $ 67.12 million
Jan 26, 11 AM $ 0.304
-0.21%
$ 28.19 million $ 68.7 million
Jan 26, 10 AM $ 0.304
+1.08%
$ 28.25 million $ 69.03 million
Jan 26, 9 AM $ 0.301
-0.07%
$ 27.95 million $ 69.53 million
Jan 26, 8 AM $ 0.301
+0.47%
$ 27.97 million $ 71.61 million
Jan 26, 7 AM $ 0.3
-1.27%
$ 27.84 million $ 70.14 million
Jan 26, 6 AM $ 0.304
-0.01%
$ 28.19 million $ 70.69 million
Jan 26, 5 AM $ 0.304
-0.66%
$ 28.2 million $ 70.53 million
Jan 26, 4 AM $ 0.306
+3.14%
$ 28.38 million $ 70.41 million
Jan 26, 3 AM $ 0.296
-1.73%
$ 27.52 million $ 69.13 million
Jan 26, 2 AM $ 0.302
-0.96%
$ 28 million $ 70.09 million
Jan 26, 1 AM $ 0.305
+2.25%
$ 28.29 million $ 70.87 million
Jan 26, 12 AM $ 0.298
-7.21%
$ 27.65 million $ 71.16 million
Jan 25, 11 PM $ 0.321
+1.97%
$ 29.78 million $ 74.23 million