Adventure Gold Historical Data

AGLD Page 10
Download
Date Close Price change Market cap Trading volume
Apr 1, 5 PM $ 0.243
-0.48%
$ 22.56 million $ 4.07 million
Apr 1, 4 PM $ 0.244
+0.72%
$ 22.67 million $ 4.06 million
Apr 1, 3 PM $ 0.242
+0.34%
$ 22.51 million $ 3.99 million
Apr 1, 2 PM $ 0.242
+0.65%
$ 22.43 million $ 4.48 million
Apr 1, 1 PM $ 0.24
+0.69%
$ 22.29 million $ 4.42 million
Apr 1, 12 PM $ 0.238
+0.52%
$ 22.13 million $ 4.36 million
Apr 1, 11 AM $ 0.237
-0.03%
$ 22.02 million $ 4.31 million
Apr 1, 10 AM $ 0.237
+0.24%
$ 22.03 million $ 4.53 million
Apr 1, 9 AM $ 0.237
-0.50%
$ 21.97 million $ 4.81 million
Apr 1, 8 AM $ 0.238
-0.67%
$ 22.08 million $ 4.81 million
Apr 1, 7 AM $ 0.239
+0.18%
$ 22.23 million $ 4.93 million
Apr 1, 6 AM $ 0.239
+1.23%
$ 22.19 million $ 4.81 million
Apr 1, 5 AM $ 0.236
+0.79%
$ 21.92 million $ 4.79 million
Apr 1, 4 AM $ 0.234
+0.59%
$ 21.74 million $ 4.84 million
Apr 1, 3 AM $ 0.233
-0.46%
$ 21.62 million $ 4.9 million
Apr 1, 2 AM $ 0.234
-0.71%
$ 21.72 million $ 4.91 million
Apr 1, 1 AM $ 0.236
-0.19%
$ 21.87 million $ 4.91 million
Apr 1, 12 AM $ 0.236
+0.31%
$ 21.91 million $ 5.15 million
Mar 31, 11 PM $ 0.235
-0.37%
$ 21.84 million $ 5.42 million
Mar 31, 10 PM $ 0.236
+0.26%
$ 21.93 million $ 5.53 million
Mar 31, 9 PM $ 0.236
+0.47%
$ 21.87 million $ 5.58 million
Mar 31, 8 PM $ 0.235
+0.05%
$ 21.77 million $ 5.61 million
Mar 31, 7 PM $ 0.234
+0.02%
$ 21.76 million $ 5.67 million
Mar 31, 6 PM $ 0.234
+0.15%
$ 21.75 million $ 5.63 million
Mar 31, 5 PM $ 0.234
+0.33%
$ 21.72 million $ 5.65 million
Mar 31, 4 PM $ 0.233
+0.71%
$ 21.65 million $ 5.59 million
Mar 31, 3 PM $ 0.232
-0.13%
$ 21.5 million $ 5.49 million
Mar 31, 2 PM $ 0.232
-0.52%
$ 21.53 million $ 5 million
Mar 31, 1 PM $ 0.233
-0.46%
$ 21.64 million $ 5.24 million
Mar 31, 12 PM $ 0.234
+0.33%
$ 21.74 million $ 4.99 million
Mar 31, 11 AM $ 0.233
+0.11%
$ 21.6 million $ 4.86 million
Mar 31, 10 AM $ 0.232
-0.64%
$ 21.57 million $ 4.73 million
Mar 31, 9 AM $ 0.234
+0.12%
$ 21.71 million $ 4.37 million
Mar 31, 8 AM $ 0.234
+0.07%
$ 21.69 million $ 3.88 million
Mar 31, 7 AM $ 0.233
+0.00%
$ 21.67 million $ 3.74 million
Mar 31, 6 AM $ 0.233
+0.41%
$ 21.67 million $ 3.76 million
Mar 31, 5 AM $ 0.232
+0.42%
$ 21.58 million $ 3.69 million
Mar 31, 4 AM $ 0.232
+0.28%
$ 21.49 million $ 3.65 million
Mar 31, 3 AM $ 0.231
-1.13%
$ 21.43 million $ 3.51 million
Mar 31, 2 AM $ 0.234
-0.37%
$ 21.68 million $ 3.5 million
Mar 31, 1 AM $ 0.234
+1.21%
$ 21.76 million $ 3.48 million
Mar 31, 12 AM $ 0.232
+0.49%
$ 21.5 million $ 3.23 million
Mar 30, 11 PM $ 0.23
+0.56%
$ 21.39 million $ 3.11 million
Mar 30, 10 PM $ 0.229
-0.04%
$ 21.27 million $ 3.01 million
Mar 30, 9 PM $ 0.229
+0.60%
$ 21.28 million $ 3.09 million
Mar 30, 8 PM $ 0.228
-0.22%
$ 21.16 million $ 2.99 million
Mar 30, 7 PM $ 0.228
-0.10%
$ 21.2 million $ 2.95 million
Mar 30, 6 PM $ 0.229
-0.44%
$ 21.23 million $ 2.97 million
Mar 30, 5 PM $ 0.23
-0.70%
$ 21.32 million $ 2.94 million
Mar 30, 4 PM $ 0.231
-0.37%
$ 21.47 million $ 2.87 million