Adventure Gold Historical Data

AGLD Page 14
Download
Date Close Price change Market cap Trading volume
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
Mar 24, 2 PM $ 0.241
-0.01%
$ 22.41 million $ 8.03 million
Mar 24, 1 PM $ 0.241
-1.45%
$ 22.41 million $ 7.85 million
Mar 24, 12 PM $ 0.245
+0.29%
$ 22.74 million $ 7.71 million
Mar 24, 11 AM $ 0.244
-0.96%
$ 22.67 million $ 7.81 million
Mar 24, 10 AM $ 0.247
-0.09%
$ 22.89 million $ 8.06 million
Mar 24, 9 AM $ 0.247
-0.90%
$ 22.91 million $ 7.97 million
Mar 24, 8 AM $ 0.249
-0.73%
$ 23.12 million $ 7.84 million
Mar 24, 7 AM $ 0.251
-0.84%
$ 23.29 million $ 7.61 million
Mar 24, 6 AM $ 0.253
-0.13%
$ 23.49 million $ 7.38 million
Mar 24, 5 AM $ 0.253
+1.01%
$ 23.52 million $ 6.98 million
Mar 24, 4 AM $ 0.251
-0.15%
$ 23.29 million $ 6.65 million
Mar 24, 3 AM $ 0.251
-0.25%
$ 23.32 million $ 6.34 million
Mar 24, 2 AM $ 0.252
+0.09%
$ 23.38 million $ 5.9 million
Mar 24, 1 AM $ 0.252
+1.77%
$ 23.36 million $ 5.4 million
Mar 24, 12 AM $ 0.247
-1.08%
$ 22.95 million $ 5.05 million
Mar 23, 11 PM $ 0.25
+1.61%
$ 23.2 million $ 4.91 million
Mar 23, 10 PM $ 0.246
+0.22%
$ 22.83 million $ 4.5 million
Mar 23, 9 PM $ 0.245
+0.41%
$ 22.78 million $ 4.53 million
Mar 23, 8 PM $ 0.244
+0.40%
$ 22.69 million $ 4.57 million
Mar 23, 7 PM $ 0.243
+0.06%
$ 22.6 million $ 4.57 million
Mar 23, 6 PM $ 0.243
+0.29%
$ 22.59 million $ 4.51 million
Mar 23, 5 PM $ 0.243
-0.17%
$ 22.52 million $ 4.42 million
Mar 23, 4 PM $ 0.243
+1.32%
$ 22.56 million $ 4.15 million
Mar 23, 3 PM $ 0.24
-0.17%
$ 22.27 million $ 4.04 million
Mar 23, 2 PM $ 0.24
-0.40%
$ 22.31 million $ 4.25 million
Mar 23, 1 PM $ 0.241
+0.73%
$ 22.4 million $ 4.16 million
Mar 23, 12 PM $ 0.24
-0.19%
$ 22.24 million $ 4.07 million
Mar 23, 11 AM $ 0.24
+4.17%
$ 22.28 million $ 3.93 million
Mar 23, 10 AM $ 0.23
-0.19%
$ 21.39 million $ 3.6 million
Mar 23, 9 AM $ 0.231
-0.47%
$ 21.43 million $ 3.74 million
Mar 23, 8 AM $ 0.232
+0.96%
$ 21.53 million $ 3.7 million
Mar 23, 7 AM $ 0.23
+0.37%
$ 21.32 million $ 3.81 million
Mar 23, 6 AM $ 0.229
-2.21%
$ 21.24 million $ 3.98 million
Mar 23, 5 AM $ 0.234
+0.18%
$ 21.72 million $ 4.04 million
Mar 23, 4 AM $ 0.234
+1.01%
$ 21.69 million $ 4.16 million
Mar 23, 3 AM $ 0.231
-0.66%
$ 21.47 million $ 4.33 million
Mar 23, 2 AM $ 0.233
-0.36%
$ 21.61 million $ 4.51 million
Mar 23, 1 AM $ 0.234
-0.76%
$ 21.69 million $ 4.63 million
Mar 23, 12 AM $ 0.235
-0.68%
$ 21.85 million $ 6.18 million
Mar 22, 11 PM $ 0.237
-0.22%
$ 22 million $ 7.08 million
Mar 22, 10 PM $ 0.238
+3.06%
$ 22.05 million $ 7.23 million
Mar 22, 9 PM $ 0.23
-1.05%
$ 21.4 million $ 7.08 million
Mar 22, 8 PM $ 0.233
+0.04%
$ 21.62 million $ 7 million
Mar 22, 7 PM $ 0.233
-1.31%
$ 21.61 million $ 7.08 million
Mar 22, 6 PM $ 0.236
-0.90%
$ 21.9 million $ 7.05 million
Mar 22, 5 PM $ 0.238
+0.05%
$ 22.1 million $ 7.04 million
Mar 22, 4 PM $ 0.238
-0.46%
$ 22.09 million $ 6.96 million
Mar 22, 3 PM $ 0.239
-0.08%
$ 22.19 million $ 7 million