Adventure Gold Historical Data

AGLD Page 16
Download
Date Close Price change Market cap Trading volume
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
Mar 20, 1 PM $ 0.245
+0.28%
$ 22.73 million $ 5.42 million
Mar 20, 12 PM $ 0.244
+0.41%
$ 22.67 million $ 5.2 million
Mar 20, 11 AM $ 0.243
+0.54%
$ 22.57 million $ 4.94 million
Mar 20, 10 AM $ 0.242
-0.07%
$ 22.45 million $ 4.91 million
Mar 20, 9 AM $ 0.242
-0.32%
$ 22.47 million $ 4.89 million
Mar 20, 8 AM $ 0.243
+0.45%
$ 22.54 million $ 4.94 million
Mar 20, 7 AM $ 0.242
-0.47%
$ 22.44 million $ 4.77 million
Mar 20, 6 AM $ 0.243
-0.30%
$ 22.54 million $ 4.88 million
Mar 20, 5 AM $ 0.244
-0.60%
$ 22.61 million $ 5 million
Mar 20, 4 AM $ 0.245
-0.23%
$ 22.75 million $ 4.99 million
Mar 20, 3 AM $ 0.246
+0.08%
$ 22.8 million $ 4.94 million
Mar 20, 2 AM $ 0.245
-0.84%
$ 22.78 million $ 4.91 million
Mar 20, 1 AM $ 0.248
+1.60%
$ 22.98 million $ 4.9 million
Mar 20, 12 AM $ 0.244
-0.84%
$ 22.62 million $ 4.75 million
Mar 19, 11 PM $ 0.246
+0.07%
$ 22.81 million $ 4.5 million
Mar 19, 10 PM $ 0.246
-0.98%
$ 22.79 million $ 4.37 million
Mar 19, 9 PM $ 0.248
+0.21%
$ 23.02 million $ 4.27 million
Mar 19, 8 PM $ 0.247
+0.46%
$ 22.97 million $ 4.15 million
Mar 19, 7 PM $ 0.246
-0.44%
$ 22.87 million $ 4.14 million
Mar 19, 6 PM $ 0.247
+0.91%
$ 22.97 million $ 3.95 million
Mar 19, 5 PM $ 0.245
+1.24%
$ 22.76 million $ 3.86 million
Mar 19, 4 PM $ 0.242
+0.34%
$ 22.48 million $ 3.81 million
Mar 19, 3 PM $ 0.241
-0.15%
$ 22.4 million $ 3.77 million
Mar 19, 2 PM $ 0.242
+0.53%
$ 22.44 million $ 4.02 million
Mar 19, 1 PM $ 0.24
+1.32%
$ 22.32 million $ 4.26 million
Mar 19, 12 PM $ 0.237
-0.76%
$ 22.03 million $ 4.49 million
Mar 19, 11 AM $ 0.239
+0.09%
$ 22.2 million $ 4.94 million
Mar 19, 10 AM $ 0.239
-0.58%
$ 22.18 million $ 5.38 million
Mar 19, 9 AM $ 0.24
+0.73%
$ 22.31 million $ 5.61 million
Mar 19, 8 AM $ 0.239
+1.18%
$ 22.15 million $ 5.77 million
Mar 19, 7 AM $ 0.236
-0.87%
$ 21.89 million $ 6.15 million
Mar 19, 6 AM $ 0.238
+0.10%
$ 22.08 million $ 6.2 million
Mar 19, 5 AM $ 0.238
-0.89%
$ 22.06 million $ 6.23 million
Mar 19, 4 AM $ 0.24
-0.35%
$ 22.26 million $ 6.4 million
Mar 19, 3 AM $ 0.241
+0.17%
$ 22.34 million $ 6.57 million
Mar 19, 2 AM $ 0.24
-0.01%
$ 22.3 million $ 6.59 million
Mar 19, 1 AM $ 0.24
-0.11%
$ 22.3 million $ 6.67 million
Mar 19, 12 AM $ 0.241
-1.02%
$ 22.33 million $ 6.85 million
Mar 18, 11 PM $ 0.243
-0.39%
$ 22.56 million $ 6.97 million
Mar 18, 10 PM $ 0.244
-0.26%
$ 22.65 million $ 7.09 million
Mar 18, 9 PM $ 0.245
+0.80%
$ 22.7 million $ 7.19 million
Mar 18, 8 PM $ 0.243
-0.43%
$ 22.52 million $ 7.19 million
Mar 18, 7 PM $ 0.244
+0.20%
$ 22.62 million $ 7.21 million
Mar 18, 6 PM $ 0.243
-0.32%
$ 22.58 million $ 7.28 million
Mar 18, 5 PM $ 0.244
+0.16%
$ 22.65 million $ 7.26 million
Mar 18, 4 PM $ 0.244
-1.11%
$ 22.61 million $ 7.33 million
Mar 18, 3 PM $ 0.246
+0.64%
$ 22.86 million $ 7.33 million
Mar 18, 2 PM $ 0.245
-1.12%
$ 22.72 million $ 7.22 million