Adventure Gold Historical Data

AGLD Page 98
Download
Date Close Price change Market cap Trading volume
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
Jan 5, 2 PM $ 0.292
+1.83%
$ 27.13 million $ 4.31 million
Jan 5, 1 PM $ 0.287
-0.68%
$ 26.65 million $ 4.15 million
Jan 5, 12 PM $ 0.289
+0.76%
$ 26.83 million $ 4.15 million
Jan 5, 11 AM $ 0.287
+0.36%
$ 26.63 million $ 4.08 million
Jan 5, 10 AM $ 0.286
-0.08%
$ 26.53 million $ 4.05 million
Jan 5, 9 AM $ 0.286
-0.89%
$ 26.55 million $ 4.1 million
Jan 5, 8 AM $ 0.289
-0.55%
$ 26.79 million $ 4.06 million
Jan 5, 7 AM $ 0.29
+1.07%
$ 26.94 million $ 4.07 million
Jan 5, 6 AM $ 0.287
-0.60%
$ 26.65 million $ 4.11 million
Jan 5, 5 AM $ 0.289
+0.19%
$ 26.81 million $ 4.22 million
Jan 5, 4 AM $ 0.288
-1.22%
$ 26.76 million $ 4.2 million
Jan 5, 3 AM $ 0.292
-0.47%
$ 27.09 million $ 4.24 million
Jan 5, 2 AM $ 0.293
-0.12%
$ 27.21 million $ 4.17 million
Jan 5, 1 AM $ 0.294
+1.10%
$ 27.25 million $ 4.05 million
Jan 5, 12 AM $ 0.29
+0.49%
$ 26.95 million $ 3.81 million
Jan 4, 11 PM $ 0.289
+0.16%
$ 26.82 million $ 3.68 million
Jan 4, 10 PM $ 0.288
-0.27%
$ 26.78 million $ 3.56 million
Jan 4, 9 PM $ 0.289
+0.00%
$ 26.85 million $ 3.57 million
Jan 4, 8 PM $ 0.289
+0.44%
$ 26.85 million $ 3.59 million
Jan 4, 7 PM $ 0.288
-0.74%
$ 26.73 million $ 3.56 million
Jan 4, 6 PM $ 0.29
-0.76%
$ 26.93 million $ 3.53 million
Jan 4, 5 PM $ 0.292
-0.23%
$ 27.14 million $ 3.47 million
Jan 4, 4 PM $ 0.293
+0.79%
$ 27.2 million $ 3.4 million
Jan 4, 3 PM $ 0.291
+0.26%
$ 26.99 million $ 3.49 million
Jan 4, 2 PM $ 0.29
+0.29%
$ 26.91 million $ 3.52 million
Jan 4, 1 PM $ 0.289
+0.22%
$ 26.83 million $ 3.55 million
Jan 4, 12 PM $ 0.288
+0.41%
$ 26.78 million $ 3.5 million
Jan 4, 11 AM $ 0.287
-0.15%
$ 26.67 million $ 3.48 million
Jan 4, 10 AM $ 0.288
-0.35%
$ 26.71 million $ 3.46 million
Jan 4, 9 AM $ 0.289
+0.04%
$ 26.8 million $ 3.4 million
Jan 4, 8 AM $ 0.288
-0.15%
$ 26.77 million $ 3.4 million
Jan 4, 7 AM $ 0.289
+0.25%
$ 26.81 million $ 3.41 million
Jan 4, 6 AM $ 0.288
-0.74%
$ 26.74 million $ 3.55 million
Jan 4, 5 AM $ 0.29
+0.48%
$ -- $ 3.54 million
Jan 4, 4 AM $ 0.289
+0.07%
$ -- $ 3.61 million
Jan 4, 3 AM $ 0.288
+0.50%
$ -- $ 3.53 million
Jan 4, 2 AM $ 0.287
+0.09%
$ -- $ 3.6 million
Jan 4, 1 AM $ 0.287
-0.10%
$ -- $ 3.64 million
Jan 4, 12 AM $ 0.287
+0.23%
$ -- $ 3.71 million
Jan 3, 11 PM $ 0.286
+0.24%
$ 26.59 million $ 3.7 million
Jan 3, 10 PM $ 0.286
+0.45%
$ 26.53 million $ 3.76 million
Jan 3, 9 PM $ 0.284
+0.27%
$ 26.41 million $ 3.79 million
Jan 3, 8 PM $ 0.284
+0.07%
$ 26.33 million $ 3.79 million
Jan 3, 7 PM $ 0.283
-0.21%
$ 26.31 million $ 3.84 million
Jan 3, 6 PM $ 0.284
+0.49%
$ 26.37 million $ 3.93 million
Jan 3, 5 PM $ 0.283
+0.05%
$ 26.25 million $ 4.16 million
Jan 3, 4 PM $ 0.283
+0.69%
$ 26.23 million $ 4.36 million
Jan 3, 3 PM $ 0.281
+0.07%
$ 26.06 million $ 4.35 million