Adventure Gold Historical Data

AGLD Page 15
Download
Date Close Price change Market cap Trading volume
7:59 AM $ 0.266
+0.07%
$ 24.66 million $ 4.91 million
7:58 AM $ 0.265
+0.02%
$ 24.66 million $ 4.91 million
7:57 AM $ 0.265
+0.00%
$ 24.66 million $ 4.91 million
7:56 AM $ 0.265
+0.00%
$ 24.66 million $ 4.91 million
7:55 AM $ 0.265
+0.01%
$ 24.66 million $ 4.91 million
7:54 AM $ 0.265
-0.11%
$ 24.64 million $ 4.91 million
7:53 AM $ 0.266
+0.00%
$ 24.64 million $ 4.91 million
7:52 AM $ 0.266
-0.03%
$ 24.64 million $ 4.93 million
7:51 AM $ 0.266
+0.04%
$ 24.64 million $ 4.93 million
7:50 AM $ 0.266
-0.06%
$ 24.64 million $ 4.94 million
7:49 AM $ 0.266
-0.02%
$ 24.68 million $ 4.95 million
7:48 AM $ 0.266
+0.02%
$ 24.68 million $ 4.95 million
7:47 AM $ 0.266
+0.00%
$ 24.68 million $ 4.95 million
7:46 AM $ 0.266
+0.00%
$ 24.68 million $ 4.96 million
7:45 AM $ 0.266
-0.01%
$ 24.68 million $ 4.98 million
7:44 AM $ 0.266
+0.00%
$ 24.68 million $ 4.99 million
7:43 AM $ 0.266
+0.00%
$ 24.68 million $ 5 million
7:42 AM $ 0.266
-0.02%
$ 24.68 million $ 5.01 million
7:41 AM $ 0.266
-0.02%
$ 24.68 million $ 5.01 million
7:40 AM $ 0.266
-0.02%
$ 24.68 million $ 5.02 million
7:39 AM $ 0.266
-0.02%
$ 24.7 million $ 5.02 million
7:38 AM $ 0.266
+0.02%
$ 24.7 million $ 5.02 million
7:37 AM $ 0.266
+0.00%
$ 24.7 million $ 5.03 million
7:36 AM $ 0.266
-0.04%
$ 24.7 million $ 5.03 million
7:35 AM $ 0.266
-0.18%
$ 24.7 million $ 5.02 million
7:34 AM $ 0.267
-0.07%
$ 24.75 million $ 5.02 million
7:33 AM $ 0.267
-0.01%
$ 24.75 million $ 5.02 million
7:32 AM $ 0.267
+0.02%
$ 24.75 million $ 5.02 million
7:31 AM $ 0.267
-0.17%
$ 24.75 million $ 5.02 million
7:30 AM $ 0.267
+0.00%
$ 24.75 million $ 5.01 million
7:29 AM $ 0.267
-0.08%
$ 24.81 million $ 5.01 million
7:28 AM $ 0.267
+0.00%
$ 24.81 million $ 5.02 million
7:27 AM $ 0.267
+0.02%
$ 24.81 million $ 5.01 million
7:26 AM $ 0.267
+0.04%
$ 24.81 million $ 5.02 million
7:25 AM $ 0.267
+0.02%
$ 24.81 million $ 5.02 million
7:24 AM $ 0.267
+0.34%
$ 24.81 million $ 5.01 million
7:23 AM $ 0.266
+0.07%
$ 24.81 million $ 5.01 million
7:22 AM $ 0.266
+0.02%
$ 24.81 million $ 5.01 million
7:21 AM $ 0.266
+0.17%
$ 24.81 million $ 5.01 million
7:20 AM $ 0.266
+0.01%
$ 24.81 million $ 5.03 million
7:19 AM $ 0.266
+0.01%
$ 24.66 million $ 5.03 million
7:18 AM $ 0.266
+0.05%
$ 24.66 million $ 5.03 million
7:17 AM $ 0.265
-0.02%
$ 24.66 million $ 5.03 million
7:16 AM $ 0.266
+0.00%
$ 24.66 million $ 5.02 million
7:15 AM $ 0.265
-0.02%
$ 24.66 million $ 5.02 million
7:14 AM $ 0.266
+0.06%
$ 24.65 million $ 5.02 million
7:13 AM $ 0.265
+0.00%
$ 24.65 million $ 5.06 million
7:12 AM $ 0.265
+0.03%
$ 24.65 million $ 5.06 million
7:11 AM $ 0.265
-0.05%
$ 24.65 million $ 5.09 million
7:10 AM $ 0.265
+0.00%
$ 24.65 million $ 5.09 million