Adventure Gold Historical Data

AGLD Page 19
Download
Date Close Price change Market cap Trading volume
Apr 28, 11 PM $ 0.262
+0.31%
$ 24.37 million $ 3.66 million
Apr 28, 10 PM $ 0.262
-0.06%
$ 24.29 million $ 3.71 million
Apr 28, 9 PM $ 0.262
-0.45%
$ 24.31 million $ 3.73 million
Apr 28, 8 PM $ 0.263
-0.26%
$ 24.42 million $ 3.92 million
Apr 28, 7 PM $ 0.264
-0.32%
$ 24.48 million $ 3.92 million
Apr 28, 6 PM $ 0.265
-0.03%
$ 24.56 million $ 4.16 million
Apr 28, 5 PM $ 0.265
+0.18%
$ 24.56 million $ 4.06 million
Apr 28, 4 PM $ 0.264
+1.42%
$ 24.51 million $ 3.88 million
Apr 28, 3 PM $ 0.26
+0.39%
$ 24.17 million $ 3.69 million
Apr 28, 2 PM $ 0.259
-0.01%
$ 24.08 million $ 3.91 million
Apr 28, 1 PM $ 0.259
-0.81%
$ 24.08 million $ 3.81 million
Apr 28, 12 PM $ 0.262
+1.15%
$ 24.28 million $ 3.57 million
Apr 28, 11 AM $ 0.259
-0.70%
$ 24 million $ 3.28 million
Apr 28, 10 AM $ 0.26
+0.28%
$ 24.17 million $ 3.18 million
Apr 28, 9 AM $ 0.26
-0.09%
$ 24.1 million $ 3.15 million
Apr 28, 8 AM $ 0.26
-0.14%
$ 24.12 million $ 3.26 million
Apr 28, 7 AM $ 0.26
-0.18%
$ 24.16 million $ 3.41 million
Apr 28, 6 AM $ 0.261
-0.32%
$ 24.2 million $ 3.49 million
Apr 28, 5 AM $ 0.262
+0.51%
$ 24.28 million $ 3.87 million
Apr 28, 4 AM $ 0.26
+0.24%
$ 24.15 million $ 4.18 million
Apr 28, 3 AM $ 0.26
+0.09%
$ 24.1 million $ 4.2 million
Apr 28, 2 AM $ 0.259
-0.12%
$ 24.07 million $ 4.18 million
Apr 28, 1 AM $ 0.26
-0.61%
$ 24.1 million $ 4.14 million
Apr 28, 12 AM $ 0.261
-0.49%
$ 24.25 million $ 4.24 million
Apr 27, 11 PM $ 0.263
+0.81%
$ 24.37 million $ 4.32 million
Apr 27, 10 PM $ 0.26
-0.13%
$ 24.18 million $ 4.39 million
Apr 27, 9 PM $ 0.261
-0.08%
$ 24.21 million $ 4.47 million
Apr 27, 8 PM $ 0.261
+0.45%
$ 24.23 million $ 4.58 million
Apr 27, 7 PM $ 0.26
+0.42%
$ 24.12 million $ 4.55 million
Apr 27, 6 PM $ 0.259
-0.02%
$ 24.02 million $ 4.43 million
Apr 27, 5 PM $ 0.259
+0.52%
$ 24.02 million $ 4.41 million
Apr 27, 4 PM $ 0.257
+0.58%
$ 23.9 million $ 4.43 million
Apr 27, 3 PM $ 0.256
-1.80%
$ 23.76 million $ 4.36 million
Apr 27, 2 PM $ 0.261
+0.96%
$ 24.21 million $ 4.17 million
Apr 27, 1 PM $ 0.258
-0.22%
$ 23.98 million $ 4.22 million
Apr 27, 12 PM $ 0.259
-0.35%
$ 24.03 million $ 4.16 million
Apr 27, 11 AM $ 0.26
-0.15%
$ 24.12 million $ 4.09 million
Apr 27, 10 AM $ 0.26
+0.16%
$ 24.15 million $ 4.02 million
Apr 27, 9 AM $ 0.26
+0.94%
$ 24.12 million $ 3.97 million
Apr 27, 8 AM $ 0.257
-0.08%
$ 23.89 million $ 3.81 million
Apr 27, 7 AM $ 0.258
-0.34%
$ 23.91 million $ 3.74 million
Apr 27, 6 AM $ 0.258
-1.65%
$ 23.99 million $ 3.55 million
Apr 27, 5 AM $ 0.263
-2.07%
$ 24.4 million $ 3.21 million
Apr 27, 4 AM $ 0.268
-0.26%
$ 24.91 million $ 2.87 million
Apr 27, 3 AM $ 0.269
-0.09%
$ 24.98 million $ 3 million
Apr 27, 2 AM $ 0.269
-0.41%
$ 25 million $ 3.04 million
Apr 27, 1 AM $ 0.27
+0.52%
$ 25.1 million $ 3.01 million
Apr 27, 12 AM $ 0.269
+0.03%
$ 24.97 million $ 2.88 million
Apr 26, 11 PM $ 0.269
+0.14%
$ 24.96 million $ 3.04 million
Apr 26, 10 PM $ 0.269
+0.17%
$ 24.93 million $ 2.99 million