Adventure Gold Historical Data

AGLD Page 92
Download
Date Close Price change Market cap Trading volume
Jan 17, 8 PM $ 0.323
+0.90%
$ 29.96 million $ 11.57 million
Jan 17, 7 PM $ 0.32
-1.23%
$ 29.7 million $ 11.64 million
Jan 17, 6 PM $ 0.324
-0.36%
$ 30.07 million $ 11.65 million
Jan 17, 5 PM $ 0.325
+0.73%
$ 30.18 million $ 11.67 million
Jan 17, 4 PM $ 0.323
-1.10%
$ 29.96 million $ 11.75 million
Jan 17, 3 PM $ 0.326
+0.89%
$ 30.29 million $ 12.12 million
Jan 17, 2 PM $ 0.323
+1.01%
$ 30.01 million $ 13.96 million
Jan 17, 1 PM $ 0.32
-0.19%
$ 29.71 million $ 15.53 million
Jan 17, 12 PM $ 0.321
+2.47%
$ 29.76 million $ 17.94 million
Jan 17, 11 AM $ 0.313
-1.81%
$ 29.05 million $ 20.39 million
Jan 17, 10 AM $ 0.319
+0.01%
$ 29.55 million $ 26.07 million
Jan 17, 9 AM $ 0.319
+1.94%
$ 29.56 million $ 25.39 million
Jan 17, 8 AM $ 0.313
+1.76%
$ 29.02 million $ 24.38 million
Jan 17, 7 AM $ 0.307
+1.09%
$ 28.51 million $ 23.93 million
Jan 17, 6 AM $ 0.304
-0.19%
$ 28.21 million $ 23.83 million
Jan 17, 5 AM $ 0.304
+0.38%
$ 28.26 million $ 23.33 million
Jan 17, 4 AM $ 0.303
+0.19%
$ 28.15 million $ 23.2 million
Jan 17, 3 AM $ 0.303
+0.89%
$ 28.11 million $ 23.21 million
Jan 17, 2 AM $ 0.3
-1.34%
$ 27.85 million $ 23.12 million
Jan 17, 1 AM $ 0.304
-0.38%
$ 28.23 million $ 23.39 million
Jan 17, 12 AM $ 0.305
-0.33%
$ 28.34 million $ 23.08 million
Jan 16, 11 PM $ 0.306
+0.63%
$ 28.43 million $ 22.55 million
Jan 16, 10 PM $ 0.304
-0.54%
$ 28.25 million $ 22.31 million
Jan 16, 9 PM $ 0.306
-0.24%
$ 28.41 million $ 22.19 million
Jan 16, 8 PM $ 0.307
+0.99%
$ 28.45 million $ 21.4 million
Jan 16, 7 PM $ 0.304
+0.27%
$ 28.18 million $ 21.22 million
Jan 16, 6 PM $ 0.303
-0.61%
$ 28.12 million $ 21.26 million
Jan 16, 5 PM $ 0.305
-0.21%
$ 28.25 million $ 21.27 million
Jan 16, 4 PM $ 0.305
-0.30%
$ 28.35 million $ 21.19 million
Jan 16, 3 PM $ 0.306
-3.05%
$ 28.43 million $ 20.58 million
Jan 16, 2 PM $ 0.316
+0.09%
$ 29.36 million $ 21.8 million
Jan 16, 1 PM $ 0.316
+2.47%
$ 29.32 million $ 19.69 million
Jan 16, 12 PM $ 0.308
-1.52%
$ 28.61 million $ 16.24 million
Jan 16, 11 AM $ 0.313
+4.30%
$ 29.16 million $ 12.51 million
Jan 16, 10 AM $ 0.3
+0.94%
$ 27.85 million $ 5.83 million
Jan 16, 9 AM $ 0.297
+0.40%
$ 27.59 million $ 5.69 million
Jan 16, 8 AM $ 0.296
+0.95%
$ 27.49 million $ 5.75 million
Jan 16, 7 AM $ 0.293
-0.33%
$ 27.26 million $ 5.63 million
Jan 16, 6 AM $ 0.294
+1.73%
$ 27.32 million $ 5.31 million
Jan 16, 5 AM $ 0.289
+1.39%
$ 26.85 million $ 5.36 million
Jan 16, 4 AM $ 0.285
-0.22%
$ 26.48 million $ 5.36 million
Jan 16, 3 AM $ 0.286
-0.09%
$ 26.54 million $ 5.35 million
Jan 16, 2 AM $ 0.286
-0.04%
$ 26.57 million $ 5.59 million
Jan 16, 1 AM $ 0.286
+0.03%
$ 26.58 million $ 5.42 million
Jan 16, 12 AM $ 0.286
-0.46%
$ 26.57 million $ 5.42 million
Jan 15, 11 PM $ 0.288
-0.01%
$ 26.69 million $ 5.53 million
Jan 15, 10 PM $ 0.288
+0.82%
$ 26.7 million $ 5.43 million
Jan 15, 9 PM $ 0.285
+0.38%
$ 26.48 million $ 5.4 million
Jan 15, 8 PM $ 0.284
-0.90%
$ 26.38 million $ 5.37 million
Jan 15, 7 PM $ 0.287
-0.01%
$ 26.62 million $ 5.3 million