Adventure Gold Historical Data

AGLD Page 89
Download
Date Close Price change Market cap Trading volume
Jan 23, 10 PM $ 0.289
+0.38%
$ 26.85 million $ 6.85 million
Jan 23, 9 PM $ 0.288
+0.20%
$ 26.75 million $ 6.91 million
Jan 23, 8 PM $ 0.288
-0.77%
$ 26.7 million $ 7.05 million
Jan 23, 7 PM $ 0.29
-2.06%
$ 26.9 million $ 7.07 million
Jan 23, 6 PM $ 0.296
-0.31%
$ 27.48 million $ 7.22 million
Jan 23, 5 PM $ 0.297
-0.15%
$ 27.56 million $ 7.39 million
Jan 23, 4 PM $ 0.297
+0.80%
$ 27.6 million $ 7.29 million
Jan 23, 3 PM $ 0.295
+1.35%
$ 27.38 million $ 7.17 million
Jan 23, 2 PM $ 0.291
-0.48%
$ 26.91 million $ 7.44 million
Jan 23, 1 PM $ 0.292
+1.25%
$ 27.13 million $ 7.61 million
Jan 23, 12 PM $ 0.289
-0.60%
$ 26.84 million $ 7.64 million
Jan 23, 11 AM $ 0.29
+0.25%
$ 26.96 million $ 7.8 million
Jan 23, 10 AM $ 0.29
-0.49%
$ 26.89 million $ 8.03 million
Jan 23, 9 AM $ 0.291
+0.51%
$ 27.01 million $ 8.29 million
Jan 23, 8 AM $ 0.29
-0.17%
$ 26.89 million $ 8.42 million
Jan 23, 7 AM $ 0.29
+0.59%
$ 26.93 million $ 8.88 million
Jan 23, 6 AM $ 0.288
+0.34%
$ 26.77 million $ 9.3 million
Jan 23, 5 AM $ 0.287
-0.52%
$ 26.68 million $ 9.41 million
Jan 23, 4 AM $ 0.289
+0.40%
$ 26.82 million $ 10.09 million
Jan 23, 3 AM $ 0.288
-0.58%
$ 26.71 million $ 10.68 million
Jan 23, 2 AM $ 0.289
-1.34%
$ 26.87 million $ 10.84 million
Jan 23, 1 AM $ 0.293
+1.32%
$ 27.23 million $ 10.98 million
Jan 23, 12 AM $ 0.29
+1.50%
$ 26.88 million $ 10.97 million
Jan 22, 11 PM $ 0.285
+0.72%
$ 26.51 million $ 11.09 million
Jan 22, 10 PM $ 0.283
-0.05%
$ 26.29 million $ 11.4 million
Jan 22, 9 PM $ 0.283
+0.11%
$ 26.3 million $ 11.61 million
Jan 22, 8 PM $ 0.283
-1.17%
$ 26.27 million $ 11.7 million
Jan 22, 7 PM $ 0.286
+0.50%
$ 26.58 million $ 11.75 million
Jan 22, 6 PM $ 0.285
+0.29%
$ 26.49 million $ 11.74 million
Jan 22, 5 PM $ 0.284
-0.04%
$ 26.38 million $ 11.77 million
Jan 22, 4 PM $ 0.284
+1.14%
$ 26.39 million $ 12.25 million
Jan 22, 3 PM $ 0.281
+0.63%
$ 26.09 million $ 12.29 million
Jan 22, 2 PM $ 0.279
-2.03%
$ 25.94 million $ 12.55 million
Jan 22, 1 PM $ 0.285
-0.44%
$ 26.47 million $ 12.79 million
Jan 22, 12 PM $ 0.286
-0.83%
$ 26.58 million $ 12.71 million
Jan 22, 11 AM $ 0.289
-1.17%
$ 26.8 million $ 12.86 million
Jan 22, 10 AM $ 0.292
-1.49%
$ 27.12 million $ 12.65 million
Jan 22, 9 AM $ 0.297
-0.28%
$ 27.53 million $ 12.41 million
Jan 22, 8 AM $ 0.297
+0.68%
$ 27.61 million $ 12.23 million
Jan 22, 7 AM $ 0.295
-0.59%
$ 27.42 million $ 11.7 million
Jan 22, 6 AM $ 0.297
-0.63%
$ 27.58 million $ 11.15 million
Jan 22, 5 AM $ 0.299
-1.95%
$ 27.76 million $ 10.8 million
Jan 22, 4 AM $ 0.305
+4.77%
$ 28.31 million $ 9.98 million
Jan 22, 3 AM $ 0.291
+0.04%
$ 27.02 million $ 9.03 million
Jan 22, 2 AM $ 0.291
-1.12%
$ 27.01 million $ 8.86 million
Jan 22, 1 AM $ 0.294
+2.93%
$ 27.32 million $ 8.56 million
Jan 22, 12 AM $ 0.286
+0.49%
$ 26.54 million $ 8.12 million
Jan 21, 11 PM $ 0.285
-0.07%
$ 26.4 million $ 7.78 million
Jan 21, 10 PM $ 0.285
+0.20%
$ 26.43 million $ 7.42 million
Jan 21, 9 PM $ 0.284
+2.01%
$ 26.38 million $ 7.18 million