Adventure Gold Historical Data

AGLD Page 97
Download
Date Close Price change Market cap Trading volume
Jan 7, 4 PM $ 0.29
+0.26%
$ 26.92 million $ 6.27 million
Jan 7, 3 PM $ 0.289
-1.24%
$ 26.87 million $ 6.47 million
Jan 7, 2 PM $ 0.293
-0.81%
$ 27.21 million $ 6.43 million
Jan 7, 1 PM $ 0.295
-1.13%
$ 27.42 million $ 6.14 million
Jan 7, 12 PM $ 0.299
-0.49%
$ 27.73 million $ 4.56 million
Jan 7, 11 AM $ 0.3
+0.02%
$ 27.87 million $ 4.54 million
Jan 7, 10 AM $ 0.3
+0.96%
$ 27.87 million $ 4.57 million
Jan 7, 9 AM $ 0.297
-1.61%
$ 27.6 million $ 4.61 million
Jan 7, 8 AM $ 0.302
-0.10%
$ 28.05 million $ 4.52 million
Jan 7, 7 AM $ 0.303
+2.27%
$ 28.1 million $ 4.48 million
Jan 7, 6 AM $ 0.296
-0.02%
$ 27.46 million $ 4.35 million
Jan 7, 5 AM $ 0.296
-0.07%
$ 27.46 million $ 4.4 million
Jan 7, 4 AM $ 0.296
+0.53%
$ 27.49 million $ 4.38 million
Jan 7, 3 AM $ 0.295
+0.61%
$ 27.34 million $ 4.33 million
Jan 7, 2 AM $ 0.293
+0.33%
$ 27.17 million $ 4.33 million
Jan 7, 1 AM $ 0.292
-0.71%
$ 27.08 million $ 4.31 million
Jan 7, 12 AM $ 0.294
-1.29%
$ 27.27 million $ 4.25 million
Jan 6, 11 PM $ 0.298
+0.21%
$ 27.63 million $ 4.38 million
Jan 6, 10 PM $ 0.297
-0.05%
$ 27.57 million $ 4.48 million
Jan 6, 9 PM $ 0.297
+1.62%
$ 27.58 million $ 4.61 million
Jan 6, 8 PM $ 0.292
+1.15%
$ 27.16 million $ 4.71 million
Jan 6, 7 PM $ 0.289
-0.18%
$ 26.84 million $ 4.85 million
Jan 6, 6 PM $ 0.29
+1.58%
$ 26.89 million $ 4.86 million
Jan 6, 5 PM $ 0.285
-1.90%
$ 26.47 million $ 4.8 million
Jan 6, 4 PM $ 0.291
-2.20%
$ 26.98 million $ 4.66 million
Jan 6, 3 PM $ 0.297
-1.09%
$ 27.59 million $ 4.44 million
Jan 6, 2 PM $ 0.3
+0.33%
$ 27.89 million $ 4.45 million
Jan 6, 1 PM $ 0.299
+0.48%
$ 27.8 million $ 4.45 million
Jan 6, 12 PM $ 0.298
+0.76%
$ 27.67 million $ 4.38 million
Jan 6, 11 AM $ 0.296
+0.70%
$ 27.46 million $ 4.41 million
Jan 6, 10 AM $ 0.294
+0.24%
$ 27.27 million $ 4.42 million
Jan 6, 9 AM $ 0.293
-0.01%
$ 27.2 million $ 4.39 million
Jan 6, 8 AM $ 0.293
-0.02%
$ 27.21 million $ 4.43 million
Jan 6, 7 AM $ 0.293
-1.35%
$ 27.21 million $ 4.48 million
Jan 6, 6 AM $ 0.297
+0.32%
$ 27.6 million $ 4.42 million
Jan 6, 5 AM $ 0.296
-0.62%
$ 27.5 million $ 4.37 million
Jan 6, 4 AM $ 0.298
-0.09%
$ 27.67 million $ 4.39 million
Jan 6, 3 AM $ 0.298
+0.57%
$ 27.69 million $ 4.43 million
Jan 6, 2 AM $ 0.297
-0.08%
$ 27.49 million $ 4.54 million
Jan 6, 1 AM $ 0.297
-0.11%
$ 27.56 million $ 4.69 million
Jan 6, 12 AM $ 0.297
+0.21%
$ 27.58 million $ 4.89 million
Jan 5, 11 PM $ 0.297
-0.30%
$ 27.53 million $ 4.89 million
Jan 5, 10 PM $ 0.297
+0.76%
$ 27.61 million $ 4.85 million
Jan 5, 9 PM $ 0.295
-0.31%
$ 27.42 million $ 4.75 million
Jan 5, 8 PM $ 0.296
+0.44%
$ 27.43 million $ 4.62 million
Jan 5, 7 PM $ 0.295
-0.16%
$ 27.36 million $ 4.55 million
Jan 5, 6 PM $ 0.295
+0.37%
$ 27.4 million $ 4.63 million
Jan 5, 5 PM $ 0.294
+0.94%
$ 27.3 million $ 4.65 million
Jan 5, 4 PM $ 0.291
-0.02%
$ 27.03 million $ 4.65 million
Jan 5, 3 PM $ 0.291
-0.35%
$ 27.04 million $ 4.55 million