Adventure Gold Historical Data

AGLD Page 13
Download
Date Close Price change Market cap Trading volume
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
Mar 26, 2 PM $ 0.239
-0.55%
$ 22.14 million $ 4.02 million
Mar 26, 1 PM $ 0.24
-0.25%
$ 22.27 million $ 4.03 million
Mar 26, 12 PM $ 0.24
+0.81%
$ 22.32 million $ 3.99 million
Mar 26, 11 AM $ 0.239
+0.11%
$ 22.14 million $ 3.99 million
Mar 26, 10 AM $ 0.238
-0.08%
$ 22.12 million $ 4.01 million
Mar 26, 9 AM $ 0.238
+0.36%
$ 22.14 million $ 4.08 million
Mar 26, 8 AM $ 0.238
-0.28%
$ 22.06 million $ 4.07 million
Mar 26, 7 AM $ 0.238
+0.28%
$ 22.12 million $ 4.18 million
Mar 26, 6 AM $ 0.238
-0.10%
$ 22.06 million $ 4.24 million
Mar 26, 5 AM $ 0.238
-0.32%
$ 22.08 million $ 4.27 million
Mar 26, 4 AM $ 0.239
-0.43%
$ 22.15 million $ 4.21 million
Mar 26, 3 AM $ 0.24
-0.43%
$ 22.25 million $ 4.19 million
Mar 26, 2 AM $ 0.241
-0.79%
$ 22.34 million $ 4.16 million
Mar 26, 1 AM $ 0.243
-0.50%
$ 22.52 million $ 4.12 million
Mar 26, 12 AM $ 0.244
-0.75%
$ 22.63 million $ 4.12 million
Mar 25, 11 PM $ 0.246
+0.00%
$ 22.81 million $ 3.9 million
Mar 25, 10 PM $ 0.246
-0.68%
$ 22.81 million $ 3.91 million
Mar 25, 9 PM $ 0.247
+0.74%
$ 22.96 million $ 3.68 million
Mar 25, 8 PM $ 0.246
-1.05%
$ 22.79 million $ 3.72 million
Mar 25, 7 PM $ 0.248
-0.13%
$ 23.03 million $ 3.68 million
Mar 25, 6 PM $ 0.248
-0.05%
$ 23.07 million $ 3.52 million
Mar 25, 5 PM $ 0.249
+0.57%
$ 23.08 million $ 3.35 million
Mar 25, 4 PM $ 0.247
+0.67%
$ 22.95 million $ 3.23 million
Mar 25, 3 PM $ 0.246
+0.73%
$ 22.79 million $ 3.05 million
Mar 25, 2 PM $ 0.244
+0.39%
$ 22.64 million $ 3.04 million
Mar 25, 1 PM $ 0.243
-0.84%
$ 22.55 million $ 3.25 million
Mar 25, 12 PM $ 0.245
-1.02%
$ 22.74 million $ 3.5 million
Mar 25, 11 AM $ 0.248
+0.73%
$ 22.98 million $ 3.51 million
Mar 25, 10 AM $ 0.246
-0.06%
$ 22.81 million $ 3.65 million
Mar 25, 9 AM $ 0.246
+1.03%
$ 22.83 million $ 3.72 million
Mar 25, 8 AM $ 0.243
+0.52%
$ 22.59 million $ 3.87 million
Mar 25, 7 AM $ 0.242
+0.02%
$ 22.48 million $ 4.06 million
Mar 25, 6 AM $ 0.242
+0.41%
$ 22.47 million $ 4.32 million
Mar 25, 5 AM $ 0.241
+0.07%
$ 22.38 million $ 4.7 million
Mar 25, 4 AM $ 0.241
-0.79%
$ 22.37 million $ 4.97 million
Mar 25, 3 AM $ 0.243
+0.96%
$ 22.54 million $ 5.23 million
Mar 25, 2 AM $ 0.241
-0.53%
$ 22.33 million $ 5.68 million
Mar 25, 1 AM $ 0.242
-0.17%
$ 22.45 million $ 6.07 million
Mar 25, 12 AM $ 0.242
-0.95%
$ 22.49 million $ 6.37 million
Mar 24, 11 PM $ 0.245
-0.15%
$ 22.7 million $ 6.69 million
Mar 24, 10 PM $ 0.245
-0.34%
$ 22.74 million $ 7.06 million
Mar 24, 9 PM $ 0.246
-0.14%
$ 22.82 million $ 7.23 million
Mar 24, 8 PM $ 0.246
+0.39%
$ 22.85 million $ 7.29 million
Mar 24, 7 PM $ 0.245
+1.05%
$ 22.76 million $ 7.29 million
Mar 24, 6 PM $ 0.243
+0.64%
$ 22.52 million $ 7.32 million
Mar 24, 5 PM $ 0.241
-0.77%
$ 22.38 million $ 7.4 million
Mar 24, 4 PM $ 0.243
+0.43%
$ 22.55 million $ 7.68 million
Mar 24, 3 PM $ 0.242
+0.21%
$ 22.45 million $ 7.75 million