Adventure Gold Historical Data

AGLD Page 19
Download
Date Close Price change Market cap Trading volume
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
Mar 14, 12 PM $ 0.239
+0.24%
$ 20.67 million $ 8.02 million
Mar 14, 11 AM $ 0.238
-0.05%
$ 20.62 million $ 8.33 million
Mar 14, 10 AM $ 0.238
-0.76%
$ 20.63 million $ 8.57 million
Mar 14, 9 AM $ 0.24
-0.10%
$ 20.79 million $ 8.87 million
Mar 14, 8 AM $ 0.24
+0.29%
$ 20.81 million $ 8.95 million
Mar 14, 7 AM $ 0.24
+1.10%
$ 20.75 million $ 9 million
Mar 14, 6 AM $ 0.237
+0.16%
$ 20.53 million $ 8.95 million
Mar 14, 5 AM $ 0.237
-0.31%
$ 20.49 million $ 9.13 million
Mar 14, 4 AM $ 0.237
-0.35%
$ 20.56 million $ 9.1 million
Mar 14, 3 AM $ 0.238
-0.30%
$ 20.63 million $ 9.15 million
Mar 14, 2 AM $ 0.239
-0.61%
$ 20.69 million $ 9.41 million
Mar 14, 1 AM $ 0.24
+0.84%
$ 20.82 million $ 10.36 million
Mar 14, 12 AM $ 0.238
-1.66%
$ 20.65 million $ 10.31 million
Mar 13, 11 PM $ 0.242
+0.89%
$ 21 million $ 8.92 million
Mar 13, 10 PM $ 0.24
-1.03%
$ 20.81 million $ 9.27 million
Mar 13, 9 PM $ 0.243
-1.21%
$ 21.03 million $ 9.72 million
Mar 13, 8 PM $ 0.246
-0.42%
$ 21.28 million $ 9.88 million
Mar 13, 7 PM $ 0.247
-0.11%
$ 21.37 million $ 10.12 million
Mar 13, 6 PM $ 0.247
-0.11%
$ 21.4 million $ 10.4 million
Mar 13, 5 PM $ 0.247
-0.31%
$ 21.42 million $ 10.49 million
Mar 13, 4 PM $ 0.248
+0.12%
$ 21.49 million $ 10.57 million
Mar 13, 3 PM $ 0.248
+0.21%
$ 21.46 million $ 10.46 million
Mar 13, 2 PM $ 0.247
-0.86%
$ 21.42 million $ 10.95 million
Mar 13, 1 PM $ 0.249
+0.65%
$ 21.6 million $ 11.58 million
Mar 13, 12 PM $ 0.248
+0.46%
$ 21.46 million $ 11.5 million
Mar 13, 11 AM $ 0.247
-1.45%
$ 21.36 million $ 11.56 million
Mar 13, 10 AM $ 0.25
+0.46%
$ 21.68 million $ 12.07 million
Mar 13, 9 AM $ 0.249
+0.68%
$ 21.58 million $ 13.57 million
Mar 13, 8 AM $ 0.247
-0.78%
$ 21.43 million $ 13.66 million
Mar 13, 7 AM $ 0.249
+0.33%
$ 21.6 million $ 13.87 million
Mar 13, 6 AM $ 0.249
-0.99%
$ 21.53 million $ 13.83 million
Mar 13, 5 AM $ 0.251
-0.42%
$ 21.74 million $ 13.83 million
Mar 13, 4 AM $ 0.252
-2.03%
$ 21.84 million $ 13.92 million
Mar 13, 3 AM $ 0.257
+0.08%
$ 22.29 million $ 13.97 million
Mar 13, 2 AM $ 0.257
-1.74%
$ 22.27 million $ 13.79 million
Mar 13, 1 AM $ 0.262
+0.45%
$ 22.66 million $ 12.84 million
Mar 13, 12 AM $ 0.261
+1.54%
$ 22.57 million $ 12.74 million
Mar 12, 11 PM $ 0.257
-0.79%
$ 22.23 million $ 12.41 million
Mar 12, 10 PM $ 0.259
+0.74%
$ 22.41 million $ 12.09 million
Mar 12, 9 PM $ 0.257
+0.52%
$ 22.24 million $ 11.49 million
Mar 12, 8 PM $ 0.256
+0.46%
$ 22.13 million $ 11.23 million
Mar 12, 7 PM $ 0.254
+0.77%
$ 22.03 million $ 11.13 million
Mar 12, 6 PM $ 0.252
+1.16%
$ 21.86 million $ 10.86 million
Mar 12, 5 PM $ 0.25
-0.04%
$ 21.61 million $ 10.81 million
Mar 12, 4 PM $ 0.25
+0.03%
$ 21.62 million $ 10.82 million
Mar 12, 3 PM $ 0.25
-0.53%
$ 21.61 million $ 10.81 million
Mar 12, 2 PM $ 0.251
+1.73%
$ 21.73 million $ 10.99 million
Mar 12, 1 PM $ 0.247
-0.73%
$ 21.36 million $ 10.24 million