Adventure Gold Historical Data

AGLD Page 18
Download
Date Close Price change Market cap Trading volume
Mar 16, 2 PM $ 0.249
+0.13%
$ 21.57 million $ 6.84 million
Mar 16, 1 PM $ 0.249
-0.06%
$ 21.52 million $ 6.65 million
Mar 16, 12 PM $ 0.249
+0.15%
$ 21.55 million $ 6.38 million
Mar 16, 11 AM $ 0.248
+0.04%
$ 21.52 million $ 6.26 million
Mar 16, 10 AM $ 0.248
+0.42%
$ 21.51 million $ 6.39 million
Mar 16, 9 AM $ 0.247
+1.59%
$ 21.42 million $ 6.38 million
Mar 16, 8 AM $ 0.243
-0.30%
$ 21.09 million $ 6.23 million
Mar 16, 7 AM $ 0.244
-0.03%
$ 21.15 million $ 5.93 million
Mar 16, 6 AM $ 0.244
+0.10%
$ 21.16 million $ 5.92 million
Mar 16, 5 AM $ 0.244
-0.33%
$ 21.14 million $ 6.18 million
Mar 16, 4 AM $ 0.245
+0.33%
$ 21.21 million $ 6.14 million
Mar 16, 3 AM $ 0.244
+0.00%
$ 21.14 million $ 5.86 million
Mar 16, 2 AM $ 0.244
-1.18%
$ 21.14 million $ 5.59 million
Mar 16, 1 AM $ 0.247
+0.80%
$ 21.39 million $ 5.55 million
Mar 16, 12 AM $ 0.245
-0.32%
$ 21.22 million $ 5.76 million
Mar 15, 11 PM $ 0.246
-0.10%
$ 21.29 million $ 5.89 million
Mar 15, 10 PM $ 0.246
-0.33%
$ 21.31 million $ 5.89 million
Mar 15, 9 PM $ 0.247
-0.18%
$ 21.38 million $ 5.61 million
Mar 15, 8 PM $ 0.247
+0.86%
$ 21.41 million $ 5.4 million
Mar 15, 7 PM $ 0.245
+1.18%
$ 21.23 million $ 5.09 million
Mar 15, 6 PM $ 0.242
+0.29%
$ 20.98 million $ 4.92 million
Mar 15, 5 PM $ 0.242
+0.38%
$ 20.92 million $ 4.85 million
Mar 15, 4 PM $ 0.241
+0.72%
$ 20.84 million $ 4.87 million
Mar 15, 3 PM $ 0.239
-0.21%
$ 20.7 million $ 5.04 million
Mar 15, 2 PM $ 0.239
+0.20%
$ 20.74 million $ 5.18 million
Mar 15, 1 PM $ 0.239
+0.46%
$ 20.7 million $ 5.41 million
Mar 15, 12 PM $ 0.238
+0.03%
$ 20.6 million $ 5.38 million
Mar 15, 11 AM $ 0.238
-0.28%
$ 20.59 million $ 5.39 million
Mar 15, 10 AM $ 0.238
-0.92%
$ 20.65 million $ 5.33 million
Mar 15, 9 AM $ 0.241
-0.82%
$ 20.84 million $ 5.21 million
Mar 15, 8 AM $ 0.243
+0.55%
$ 21.01 million $ 5.07 million
Mar 15, 7 AM $ 0.241
-1.07%
$ 20.9 million $ 5.2 million
Mar 15, 6 AM $ 0.244
+0.30%
$ 21.13 million $ 5.28 million
Mar 15, 5 AM $ 0.243
+1.28%
$ 21.06 million $ 5.08 million
Mar 15, 4 AM $ 0.24
+0.22%
$ 20.8 million $ 5.07 million
Mar 15, 3 AM $ 0.24
-0.02%
$ 20.75 million $ 5.25 million
Mar 15, 2 AM $ 0.24
-0.40%
$ 20.75 million $ 5.36 million
Mar 15, 1 AM $ 0.241
+0.11%
$ 20.84 million $ 5.56 million
Mar 15, 12 AM $ 0.24
+0.49%
$ 20.82 million $ 5.57 million
Mar 14, 11 PM $ 0.239
-0.05%
$ 20.72 million $ 7.33 million
Mar 14, 10 PM $ 0.239
+0.83%
$ 20.73 million $ 7.31 million
Mar 14, 9 PM $ 0.237
+0.68%
$ 20.56 million $ 7.48 million
Mar 14, 8 PM $ 0.236
-0.37%
$ 20.42 million $ 7.62 million
Mar 14, 7 PM $ 0.237
-0.33%
$ 20.5 million $ 7.57 million
Mar 14, 6 PM $ 0.237
-0.38%
$ 20.57 million $ 7.61 million
Mar 14, 5 PM $ 0.238
-0.01%
$ 20.65 million $ 7.54 million
Mar 14, 4 PM $ 0.238
-0.42%
$ 20.65 million $ 7.61 million
Mar 14, 3 PM $ 0.239
-0.22%
$ 20.74 million $ 7.53 million
Mar 14, 2 PM $ 0.24
-0.43%
$ 20.78 million $ 7.89 million
Mar 14, 1 PM $ 0.241
+0.96%
$ 20.87 million $ 7.78 million