Adventure Gold Historical Data

AGLD Page 17
Download
Date Close Price change Market cap Trading volume
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
Mar 18, 1 PM $ 0.247
-0.28%
$ 22.97 million $ 7.05 million
Mar 18, 12 PM $ 0.248
-1.14%
$ 21.5 million $ 6.78 million
Mar 18, 11 AM $ 0.251
-1.38%
$ 21.75 million $ 6.51 million
Mar 18, 10 AM $ 0.255
-0.25%
$ 22.05 million $ 6.26 million
Mar 18, 9 AM $ 0.255
-0.25%
$ 22.11 million $ 6.15 million
Mar 18, 8 AM $ 0.256
+0.89%
$ 22.16 million $ 6.01 million
Mar 18, 7 AM $ 0.254
-0.04%
$ 21.94 million $ 5.66 million
Mar 18, 6 AM $ 0.254
+0.03%
$ 21.98 million $ 5.51 million
Mar 18, 5 AM $ 0.254
+0.51%
$ 21.94 million $ 5.44 million
Mar 18, 4 AM $ 0.252
-0.57%
$ 21.91 million $ 5.38 million
Mar 18, 3 AM $ 0.254
+0.54%
$ 21.99 million $ 5.39 million
Mar 18, 2 AM $ 0.252
+0.62%
$ 21.87 million $ 5.59 million
Mar 18, 1 AM $ 0.251
-0.31%
$ 21.73 million $ 5.66 million
Mar 18, 12 AM $ 0.252
+0.39%
$ 21.8 million $ 5.78 million
Mar 17, 11 PM $ 0.251
+0.26%
$ 21.72 million $ 5.78 million
Mar 17, 10 PM $ 0.25
-0.60%
$ 21.66 million $ 5.85 million
Mar 17, 9 PM $ 0.252
+0.03%
$ 21.79 million $ 5.97 million
Mar 17, 8 PM $ 0.252
-0.45%
$ 21.78 million $ 6.06 million
Mar 17, 7 PM $ 0.253
+0.48%
$ 21.88 million $ 6.06 million
Mar 17, 6 PM $ 0.251
+0.07%
$ 21.78 million $ 6 million
Mar 17, 5 PM $ 0.251
-0.17%
$ 21.76 million $ 6.02 million
Mar 17, 4 PM $ 0.252
+0.01%
$ 21.8 million $ 5.91 million
Mar 17, 3 PM $ 0.252
-0.23%
$ 21.83 million $ 5.75 million
Mar 17, 2 PM $ 0.252
+0.28%
$ 21.85 million $ 5.87 million
Mar 17, 1 PM $ 0.252
-0.05%
$ 21.79 million $ 5.9 million
Mar 17, 12 PM $ 0.252
-0.29%
$ 21.8 million $ 6.14 million
Mar 17, 11 AM $ 0.252
+0.78%
$ 21.89 million $ 6.08 million
Mar 17, 10 AM $ 0.25
+0.39%
$ 21.69 million $ 6.02 million
Mar 17, 9 AM $ 0.249
+0.50%
$ 21.61 million $ 6.08 million
Mar 17, 8 AM $ 0.248
-0.10%
$ 21.5 million $ 6.3 million
Mar 17, 7 AM $ 0.248
-0.06%
$ 21.54 million $ 6.57 million
Mar 17, 6 AM $ 0.249
-0.27%
$ 21.53 million $ 6.69 million
Mar 17, 5 AM $ 0.249
+0.02%
$ 21.59 million $ 6.49 million
Mar 17, 4 AM $ 0.249
+0.15%
$ 21.59 million $ 6.52 million
Mar 17, 3 AM $ 0.249
-0.72%
$ 21.56 million $ 6.6 million
Mar 17, 2 AM $ 0.251
-0.27%
$ 21.71 million $ 6.63 million
Mar 17, 1 AM $ 0.251
-0.16%
$ 21.78 million $ 6.56 million
Mar 17, 12 AM $ 0.252
-0.37%
$ 21.81 million $ 6.46 million
Mar 16, 11 PM $ 0.253
-0.01%
$ 21.88 million $ 6.35 million
Mar 16, 10 PM $ 0.253
+0.37%
$ 21.89 million $ 6.25 million
Mar 16, 9 PM $ 0.252
+0.73%
$ 21.81 million $ 6.33 million
Mar 16, 8 PM $ 0.25
-0.13%
$ 21.65 million $ 6.42 million
Mar 16, 7 PM $ 0.25
-0.35%
$ 21.68 million $ 6.68 million
Mar 16, 6 PM $ 0.251
-0.06%
$ 21.76 million $ 6.83 million
Mar 16, 5 PM $ 0.251
+0.29%
$ 21.77 million $ 6.92 million
Mar 16, 4 PM $ 0.251
+1.15%
$ 21.73 million $ 6.87 million
Mar 16, 3 PM $ 0.248
-0.49%
$ 21.46 million $ 6.88 million
Mar 16, 2 PM $ 0.249
+0.13%
$ 21.57 million $ 6.84 million