Adventure Gold Historical Data

AGLD Page 12
Download
Date Close Price change Market cap Trading volume
Mar 28, 4 PM $ 0.231
-0.13%
$ 21.48 million $ 3.92 million
Mar 28, 3 PM $ 0.232
-0.03%
$ 21.51 million $ 3.94 million
Mar 28, 2 PM $ 0.232
-0.84%
$ 21.51 million $ 4.06 million
Mar 28, 1 PM $ 0.234
+0.69%
$ 21.7 million $ 4.08 million
Mar 28, 12 PM $ 0.232
-1.15%
$ 21.55 million $ 3.93 million
Mar 28, 11 AM $ 0.235
+1.45%
$ 21.8 million $ 3.58 million
Mar 28, 10 AM $ 0.231
+0.33%
$ 21.49 million $ 3.42 million
Mar 28, 9 AM $ 0.231
-0.75%
$ 21.41 million $ 3.55 million
Mar 28, 8 AM $ 0.232
-0.16%
$ 21.57 million $ 3.68 million
Mar 28, 7 AM $ 0.233
+0.57%
$ 21.61 million $ 3.62 million
Mar 28, 6 AM $ 0.232
+0.98%
$ 21.5 million $ 3.59 million
Mar 28, 5 AM $ 0.229
+0.72%
$ 21.29 million $ 3.51 million
Mar 28, 4 AM $ 0.228
+0.47%
$ 21.14 million $ 3.52 million
Mar 28, 3 AM $ 0.227
+0.37%
$ 21.04 million $ 3.54 million
Mar 28, 2 AM $ 0.226
+0.59%
$ 20.95 million $ 3.49 million
Mar 28, 1 AM $ 0.224
-0.88%
$ 20.83 million $ 3.58 million
Mar 28, 12 AM $ 0.226
-0.11%
$ 21.02 million $ 3.61 million
Mar 27, 11 PM $ 0.227
-0.34%
$ 21.04 million $ 3.55 million
Mar 27, 10 PM $ 0.227
-0.47%
$ 21.11 million $ 3.56 million
Mar 27, 9 PM $ 0.228
+0.05%
$ 21.21 million $ 3.56 million
Mar 27, 8 PM $ 0.228
-0.54%
$ 21.2 million $ 3.6 million
Mar 27, 7 PM $ 0.23
-0.04%
$ 21.32 million $ 3.79 million
Mar 27, 6 PM $ 0.23
-0.82%
$ 21.32 million $ 3.82 million
Mar 27, 5 PM $ 0.232
+0.11%
$ 21.5 million $ 3.92 million
Mar 27, 4 PM $ 0.231
+0.81%
$ 21.48 million $ 3.91 million
Mar 27, 3 PM $ 0.23
+0.42%
$ 21.31 million $ 3.88 million
Mar 27, 2 PM $ 0.229
+0.45%
$ 21.22 million $ 3.95 million
Mar 27, 1 PM $ 0.228
+0.00%
$ 21.12 million $ 3.9 million
Mar 27, 12 PM $ 0.228
-0.44%
$ 21.12 million $ 3.84 million
Mar 27, 11 AM $ 0.229
+0.76%
$ 21.22 million $ 3.9 million
Mar 27, 10 AM $ 0.227
-2.42%
$ 21.06 million $ 3.77 million
Mar 27, 9 AM $ 0.232
-0.60%
$ 21.58 million $ 3.57 million
Mar 27, 8 AM $ 0.234
-1.47%
$ 21.71 million $ 3.52 million
Mar 27, 7 AM $ 0.237
+0.03%
$ 22.03 million $ 3.36 million
Mar 27, 6 AM $ 0.237
-0.11%
$ 22.03 million $ 3.28 million
Mar 27, 5 AM $ 0.238
+0.13%
$ 22.05 million $ 3.28 million
Mar 27, 4 AM $ 0.237
+0.24%
$ 22.02 million $ 3.31 million
Mar 27, 3 AM $ 0.237
-0.27%
$ 21.97 million $ 3.3 million
Mar 27, 2 AM $ 0.237
-1.01%
$ 22.03 million $ 3.35 million
Mar 27, 1 AM $ 0.24
+0.40%
$ 22.25 million $ 3.35 million
Mar 27, 12 AM $ 0.239
+0.21%
$ 22.16 million $ 3.28 million
Mar 26, 11 PM $ 0.238
+0.10%
$ 22.12 million $ 3.55 million
Mar 26, 10 PM $ 0.238
-0.45%
$ 22.1 million $ 3.54 million
Mar 26, 9 PM $ 0.239
+1.06%
$ 22.2 million $ 3.73 million
Mar 26, 8 PM $ 0.237
+0.91%
$ 21.96 million $ 3.69 million
Mar 26, 7 PM $ 0.234
-0.78%
$ 21.77 million $ 3.51 million
Mar 26, 6 PM $ 0.236
-0.50%
$ 21.94 million $ 3.67 million
Mar 26, 5 PM $ 0.237
-0.49%
$ 22.05 million $ 3.66 million
Mar 26, 4 PM $ 0.239
-0.48%
$ 22.15 million $ 3.78 million
Mar 26, 3 PM $ 0.24
+0.53%
$ 22.26 million $ 3.93 million