Adventure Gold Historical Data

AGLD Page 91
Download
Date Close Price change Market cap Trading volume
Jan 19, 9 PM $ 0.293
-1.21%
$ 27.18 million $ 7 million
Jan 19, 8 PM $ 0.296
-0.34%
$ 27.49 million $ 7.06 million
Jan 19, 7 PM $ 0.297
+0.30%
$ 27.58 million $ 7.1 million
Jan 19, 6 PM $ 0.296
-0.31%
$ 27.5 million $ 7.14 million
Jan 19, 5 PM $ 0.297
-0.69%
$ 27.6 million $ 7.35 million
Jan 19, 4 PM $ 0.299
-0.10%
$ 27.77 million $ 7.43 million
Jan 19, 3 PM $ 0.299
+0.05%
$ 27.8 million $ 7.52 million
Jan 19, 2 PM $ 0.299
-0.48%
$ 27.79 million $ 7.94 million
Jan 19, 1 PM $ 0.301
+0.13%
$ 27.92 million $ 8.09 million
Jan 19, 12 PM $ 0.3
+0.34%
$ 27.88 million $ 8.21 million
Jan 19, 11 AM $ 0.299
-0.08%
$ 27.79 million $ 8.48 million
Jan 19, 10 AM $ 0.3
-0.36%
$ 27.8 million $ 9.56 million
Jan 19, 9 AM $ 0.301
-0.12%
$ 27.91 million $ 10.15 million
Jan 19, 8 AM $ 0.301
+0.72%
$ 27.94 million $ 10.22 million
Jan 19, 7 AM $ 0.299
-0.49%
$ 27.74 million $ 10.1 million
Jan 19, 6 AM $ 0.3
-1.44%
$ 27.88 million $ 10.06 million
Jan 19, 5 AM $ 0.305
+1.99%
$ 28.29 million $ 9.92 million
Jan 19, 4 AM $ 0.299
-1.17%
$ 27.75 million $ 9.86 million
Jan 19, 3 AM $ 0.302
-0.01%
$ 28.07 million $ 9.94 million
Jan 19, 2 AM $ 0.302
+1.04%
$ 28.07 million $ 10.29 million
Jan 19, 1 AM $ 0.299
-0.98%
$ 27.78 million $ 10.86 million
Jan 19, 12 AM $ 0.302
-1.65%
$ 28.05 million $ 11.18 million
Jan 18, 11 PM $ 0.307
-4.34%
$ 28.52 million $ 13.39 million
Jan 18, 10 PM $ 0.321
+0.47%
$ 29.82 million $ 13.25 million
Jan 18, 9 PM $ 0.32
+0.03%
$ 29.68 million $ 13.27 million
Jan 18, 8 PM $ 0.32
+0.07%
$ 29.67 million $ 13.26 million
Jan 18, 7 PM $ 0.319
-0.18%
$ 29.66 million $ 13.33 million
Jan 18, 6 PM $ 0.32
+0.04%
$ 29.71 million $ 13.49 million
Jan 18, 5 PM $ 0.32
-0.24%
$ 29.69 million $ 13.49 million
Jan 18, 4 PM $ 0.321
+0.05%
$ 29.76 million $ 13.61 million
Jan 18, 3 PM $ 0.32
+1.19%
$ 29.74 million $ 13.89 million
Jan 18, 2 PM $ 0.317
+0.40%
$ 29.4 million $ 14.29 million
Jan 18, 1 PM $ 0.315
-1.28%
$ 29.29 million $ 14.48 million
Jan 18, 12 PM $ 0.32
+0.50%
$ 29.66 million $ 14.79 million
Jan 18, 11 AM $ 0.318
-0.64%
$ 29.51 million $ 14.65 million
Jan 18, 10 AM $ 0.32
+3.61%
$ 29.68 million $ 13.81 million
Jan 18, 9 AM $ 0.309
+0.09%
$ 28.69 million $ 13.82 million
Jan 18, 8 AM $ 0.309
+0.09%
$ 28.64 million $ 14.44 million
Jan 18, 7 AM $ 0.308
+0.41%
$ 28.62 million $ 14.86 million
Jan 18, 6 AM $ 0.307
+0.18%
$ 28.5 million $ 14.94 million
Jan 18, 5 AM $ 0.307
-0.81%
$ 28.47 million $ 15.4 million
Jan 18, 4 AM $ 0.309
-0.27%
$ 28.68 million $ 15.36 million
Jan 18, 3 AM $ 0.31
-1.14%
$ 28.76 million $ 15.27 million
Jan 18, 2 AM $ 0.313
+0.35%
$ 29.09 million $ 15.01 million
Jan 18, 1 AM $ 0.312
-1.17%
$ 28.99 million $ 14.5 million
Jan 18, 12 AM $ 0.316
+0.01%
$ 29.33 million $ 14.35 million
Jan 17, 11 PM $ 0.316
-0.05%
$ 29.32 million $ 11.04 million
Jan 17, 10 PM $ 0.316
-1.35%
$ 29.34 million $ 11.2 million
Jan 17, 9 PM $ 0.32
-0.73%
$ 29.74 million $ 11.4 million
Jan 17, 8 PM $ 0.323
+0.90%
$ 29.96 million $ 11.57 million