Adventure Gold Historical Data

AGLD Page 15
Download
Date Close Price change Market cap Trading volume
Mar 22, 3 PM $ 0.239
-0.08%
$ 22.19 million $ 7 million
Mar 22, 2 PM $ 0.239
-0.63%
$ 22.21 million $ 6.94 million
Mar 22, 1 PM $ 0.241
-0.30%
$ 22.35 million $ 7.02 million
Mar 22, 12 PM $ 0.241
+0.09%
$ 22.42 million $ 6.98 million
Mar 22, 11 AM $ 0.241
+1.17%
$ 22.4 million $ 6.95 million
Mar 22, 10 AM $ 0.239
-1.54%
$ 22.14 million $ 6.77 million
Mar 22, 9 AM $ 0.242
+0.47%
$ 22.49 million $ 6.68 million
Mar 22, 8 AM $ 0.241
+0.18%
$ 22.38 million $ 6.66 million
Mar 22, 7 AM $ 0.241
-0.82%
$ 22.34 million $ 6.5 million
Mar 22, 6 AM $ 0.243
-0.53%
$ 22.53 million $ 6.21 million
Mar 22, 5 AM $ 0.244
+0.19%
$ 22.65 million $ 6.14 million
Mar 22, 4 AM $ 0.243
+1.14%
$ 22.59 million $ 6.04 million
Mar 22, 3 AM $ 0.241
-0.81%
$ 22.33 million $ 5.86 million
Mar 22, 2 AM $ 0.243
+0.64%
$ 22.52 million $ 5.65 million
Mar 22, 1 AM $ 0.241
-1.67%
$ 22.38 million $ 5.48 million
Mar 22, 12 AM $ 0.245
+1.08%
$ 22.76 million $ 3.93 million
Mar 21, 11 PM $ 0.243
-1.91%
$ 22.51 million $ 2.75 million
Mar 21, 10 PM $ 0.247
+0.12%
$ 22.95 million $ 2.62 million
Mar 21, 9 PM $ 0.247
+0.15%
$ 22.92 million $ 2.61 million
Mar 21, 8 PM $ 0.247
+0.79%
$ 22.89 million $ 2.67 million
Mar 21, 7 PM $ 0.245
-0.29%
$ 22.71 million $ 2.64 million
Mar 21, 6 PM $ 0.245
+0.36%
$ 22.78 million $ 2.66 million
Mar 21, 5 PM $ 0.244
+0.47%
$ 22.69 million $ 2.84 million
Mar 21, 4 PM $ 0.243
-0.50%
$ 22.59 million $ 2.96 million
Mar 21, 3 PM $ 0.245
+0.33%
$ 22.7 million $ 3.08 million
Mar 21, 2 PM $ 0.244
+0.60%
$ 22.63 million $ 3.27 million
Mar 21, 1 PM $ 0.242
+0.29%
$ 22.49 million $ 3.37 million
Mar 21, 12 PM $ 0.242
-0.74%
$ 22.43 million $ 3.81 million
Mar 21, 11 AM $ 0.243
-0.90%
$ 22.59 million $ 4.11 million
Mar 21, 10 AM $ 0.246
+0.20%
$ 22.8 million $ 4.13 million
Mar 21, 9 AM $ 0.245
+0.22%
$ 22.75 million $ 4.1 million
Mar 21, 8 AM $ 0.245
+0.82%
$ 22.7 million $ 4.12 million
Mar 21, 7 AM $ 0.243
-0.26%
$ 22.52 million $ 4.26 million
Mar 21, 6 AM $ 0.243
-0.60%
$ 22.58 million $ 4.33 million
Mar 21, 5 AM $ 0.245
+0.44%
$ 22.71 million $ 4.3 million
Mar 21, 4 AM $ 0.244
-0.73%
$ 22.61 million $ 4.29 million
Mar 21, 3 AM $ 0.245
-0.42%
$ 22.79 million $ 4.36 million
Mar 21, 2 AM $ 0.247
+0.47%
$ 22.88 million $ 4.37 million
Mar 21, 1 AM $ 0.245
-0.50%
$ 22.79 million $ 4.46 million
Mar 21, 12 AM $ 0.246
+1.03%
$ 22.88 million $ 4.5 million
Mar 20, 11 PM $ 0.244
-1.00%
$ 22.65 million $ 4.77 million
Mar 20, 10 PM $ 0.246
+0.23%
$ 22.87 million $ 4.87 million
Mar 20, 9 PM $ 0.246
+0.19%
$ 22.82 million $ 4.89 million
Mar 20, 8 PM $ 0.245
+0.49%
$ 22.78 million $ 4.9 million
Mar 20, 7 PM $ 0.244
-0.99%
$ 22.67 million $ 4.93 million
Mar 20, 6 PM $ 0.247
-0.35%
$ 22.89 million $ 5.12 million
Mar 20, 5 PM $ 0.247
+0.09%
$ 22.97 million $ 5.15 million
Mar 20, 4 PM $ 0.247
+0.91%
$ 22.95 million $ 5.22 million
Mar 20, 3 PM $ 0.245
+0.35%
$ 22.75 million $ 5.27 million
Mar 20, 2 PM $ 0.244
-0.29%
$ 22.67 million $ 5.45 million