Adventure Gold Historical Data

AGLD Page 11
Download
Date Close Price change Market cap Trading volume
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
Mar 30, 3 PM $ 0.232
-0.54%
$ 21.55 million $ 2.8 million
Mar 30, 2 PM $ 0.233
-1.02%
$ 21.67 million $ 2.94 million
Mar 30, 1 PM $ 0.236
-0.42%
$ 21.89 million $ 2.7 million
Mar 30, 12 PM $ 0.237
+0.86%
$ 21.98 million $ 2.76 million
Mar 30, 11 AM $ 0.235
+0.18%
$ 21.79 million $ 2.8 million
Mar 30, 10 AM $ 0.234
+0.72%
$ 21.75 million $ 2.67 million
Mar 30, 9 AM $ 0.233
+0.04%
$ 21.6 million $ 2.69 million
Mar 30, 8 AM $ 0.233
-0.16%
$ 21.59 million $ 2.73 million
Mar 30, 7 AM $ 0.233
-0.14%
$ 21.63 million $ 2.69 million
Mar 30, 6 AM $ 0.233
+0.29%
$ 21.66 million $ 2.71 million
Mar 30, 5 AM $ 0.233
-0.36%
$ 21.59 million $ 2.79 million
Mar 30, 4 AM $ 0.233
+0.34%
$ 21.67 million $ 2.75 million
Mar 30, 3 AM $ 0.233
-0.02%
$ 21.6 million $ 2.74 million
Mar 30, 2 AM $ 0.233
+0.93%
$ 21.6 million $ 2.65 million
Mar 30, 1 AM $ 0.231
-0.37%
$ 21.4 million $ 2.59 million
Mar 30, 12 AM $ 0.231
+1.21%
$ 21.48 million $ 2.65 million
Mar 29, 11 PM $ 0.229
+0.07%
$ 21.23 million $ 2.62 million
Mar 29, 10 PM $ 0.229
-0.85%
$ 21.21 million $ 2.73 million
Mar 29, 9 PM $ 0.23
-0.44%
$ 21.39 million $ 2.64 million
Mar 29, 8 PM $ 0.231
+0.87%
$ 21.49 million $ 2.83 million
Mar 29, 7 PM $ 0.229
+0.38%
$ 21.3 million $ 2.99 million
Mar 29, 6 PM $ 0.229
+0.07%
$ 21.22 million $ 3.07 million
Mar 29, 5 PM $ 0.228
+0.08%
$ 21.21 million $ 3.07 million
Mar 29, 4 PM $ 0.228
-0.49%
$ 21.19 million $ 3.1 million
Mar 29, 3 PM $ 0.229
-0.04%
$ 21.3 million $ 3.18 million
Mar 29, 2 PM $ 0.23
+1.11%
$ 21.3 million $ 3.11 million
Mar 29, 1 PM $ 0.227
-0.66%
$ 21.07 million $ 3.06 million
Mar 29, 12 PM $ 0.228
-0.94%
$ 21.21 million $ 3.26 million
Mar 29, 11 AM $ 0.231
+0.43%
$ 21.41 million $ 3.62 million
Mar 29, 10 AM $ 0.23
-1.27%
$ 21.32 million $ 3.93 million
Mar 29, 9 AM $ 0.233
+0.42%
$ 21.6 million $ 3.98 million
Mar 29, 8 AM $ 0.232
+0.87%
$ 21.51 million $ 3.99 million
Mar 29, 7 AM $ 0.23
+0.36%
$ 21.32 million $ 4.18 million
Mar 29, 6 AM $ 0.229
-0.37%
$ 21.24 million $ 4.23 million
Mar 29, 5 AM $ 0.23
-0.10%
$ 21.32 million $ 4.23 million
Mar 29, 4 AM $ 0.23
-0.17%
$ 21.34 million $ 4.29 million
Mar 29, 3 AM $ 0.23
+0.10%
$ 21.38 million $ 4.32 million
Mar 29, 2 AM $ 0.23
-0.20%
$ 21.36 million $ 4.36 million
Mar 29, 1 AM $ 0.231
-0.13%
$ 21.4 million $ 4.38 million
Mar 29, 12 AM $ 0.231
-0.37%
$ 21.43 million $ 4.38 million
Mar 28, 11 PM $ 0.232
-1.95%
$ 21.51 million $ 4.35 million
Mar 28, 10 PM $ 0.236
-0.07%
$ 21.94 million $ 4.25 million
Mar 28, 9 PM $ 0.236
+0.07%
$ 21.95 million $ 4.23 million
Mar 28, 8 PM $ 0.236
+1.23%
$ 21.94 million $ 4.06 million
Mar 28, 7 PM $ 0.233
+0.90%
$ 21.67 million $ 3.92 million
Mar 28, 6 PM $ 0.231
-0.03%
$ 21.48 million $ 3.85 million
Mar 28, 5 PM $ 0.231
+0.03%
$ 21.48 million $ 3.92 million
Mar 28, 4 PM $ 0.231
-0.13%
$ 21.48 million $ 3.92 million