Adventure Gold Historical Data

AGLD Page 18
Download
Date Close Price change Market cap Trading volume
10:43 AM $ 0.267
+0.00%
$ 24.82 million $ 4.94 million
10:42 AM $ 0.267
+0.00%
$ 24.82 million $ 4.95 million
10:41 AM $ 0.267
+0.02%
$ 24.82 million $ 4.95 million
10:40 AM $ 0.267
+0.00%
$ 24.82 million $ 4.95 million
10:39 AM $ 0.267
+0.01%
$ 24.76 million $ 4.96 million
10:38 AM $ 0.267
+0.00%
$ 24.76 million $ 4.96 million
10:37 AM $ 0.267
+0.00%
$ 24.76 million $ 4.97 million
10:36 AM $ 0.267
+0.00%
$ 24.76 million $ 4.98 million
10:35 AM $ 0.267
-0.04%
$ 24.76 million $ 4.98 million
10:34 AM $ 0.267
-0.08%
$ 24.77 million $ 4.98 million
10:33 AM $ 0.267
-0.04%
$ 24.77 million $ 4.98 million
10:32 AM $ 0.267
-0.02%
$ 24.77 million $ 4.98 million
10:31 AM $ 0.267
+0.02%
$ 24.77 million $ 4.97 million
10:30 AM $ 0.267
-0.21%
$ 24.77 million $ 4.97 million
10:29 AM $ 0.268
-0.02%
$ 24.84 million $ 4.97 million
10:28 AM $ 0.268
+0.00%
$ 24.84 million $ 4.97 million
10:27 AM $ 0.268
+0.00%
$ 24.84 million $ 4.97 million
10:26 AM $ 0.268
+0.00%
$ 24.84 million $ 4.97 million
10:25 AM $ 0.268
+0.00%
$ 24.84 million $ 4.97 million
10:24 AM $ 0.268
-0.12%
$ 24.84 million $ 4.97 million
10:23 AM $ 0.268
+0.00%
$ 24.84 million $ 4.97 million
10:22 AM $ 0.268
+0.02%
$ 24.84 million $ 4.97 million
10:21 AM $ 0.268
+0.00%
$ 24.84 million $ 4.96 million
10:20 AM $ 0.268
-0.01%
$ 24.84 million $ 4.96 million
10:19 AM $ 0.268
-0.16%
$ 24.87 million $ 4.95 million
10:18 AM $ 0.268
+0.04%
$ 24.87 million $ 4.94 million
10:17 AM $ 0.268
-0.01%
$ 24.87 million $ 4.93 million
10:16 AM $ 0.268
-0.09%
$ 24.87 million $ 4.92 million
10:15 AM $ 0.269
-0.03%
$ 24.87 million $ 4.89 million
10:14 AM $ 0.269
+0.37%
$ 24.94 million $ 4.87 million
10:13 AM $ 0.268
+0.31%
$ 24.94 million $ 4.85 million
10:12 AM $ 0.267
+0.16%
$ 24.94 million $ 4.84 million
10:11 AM $ 0.266
+0.00%
$ 24.94 million $ 4.84 million
10:10 AM $ 0.266
+0.01%
$ 24.94 million $ 4.84 million
10:09 AM $ 0.266
-0.08%
$ 24.73 million $ 4.84 million
10:08 AM $ 0.267
+0.00%
$ 24.73 million $ 4.84 million
10:07 AM $ 0.267
+0.00%
$ 24.73 million $ 4.85 million
10:06 AM $ 0.267
+0.00%
$ 24.73 million $ 4.85 million
10:05 AM $ 0.267
-0.01%
$ 24.73 million $ 4.85 million
10:04 AM $ 0.267
+0.07%
$ 24.75 million $ 4.86 million
10:03 AM $ 0.266
+0.00%
$ 24.75 million $ 4.87 million
10:02 AM $ 0.266
+0.00%
$ 24.75 million $ 4.88 million
10:01 AM $ 0.266
+0.00%
$ 24.75 million $ 4.88 million
10:00 AM $ 0.266
+0.00%
$ 24.75 million $ 4.88 million
9:59 AM $ 0.266
-0.07%
$ 24.73 million $ 4.89 million
9:58 AM $ 0.267
+0.00%
$ 24.73 million $ 4.89 million
9:57 AM $ 0.267
+0.00%
$ 24.73 million $ 4.89 million
9:56 AM $ 0.267
+0.02%
$ 24.73 million $ 4.89 million
9:55 AM $ 0.267
+0.01%
$ 24.73 million $ 4.89 million
9:54 AM $ 0.267
+0.08%
$ 24.74 million $ 4.89 million