Adventure Gold Historical Data

AGLD Page 20
Download
Date Close Price change Market cap Trading volume
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
Mar 12, 12 PM $ 0.248
+0.26%
$ 21.51 million $ 10.47 million
Mar 12, 11 AM $ 0.248
-1.23%
$ 21.46 million $ 10.13 million
Mar 12, 10 AM $ 0.251
+1.13%
$ 21.73 million $ 9.63 million
Mar 12, 9 AM $ 0.248
-0.10%
$ 21.48 million $ 7.9 million
Mar 12, 8 AM $ 0.248
+2.41%
$ 21.51 million $ 7.66 million
Mar 12, 7 AM $ 0.242
-0.02%
$ 21 million $ 7.44 million
Mar 12, 6 AM $ 0.243
+0.63%
$ 21 million $ 7.44 million
Mar 12, 5 AM $ 0.241
+0.12%
$ 20.87 million $ 7.19 million
Mar 12, 4 AM $ 0.241
+0.33%
$ 20.85 million $ 7.3 million
Mar 12, 3 AM $ 0.24
+0.97%
$ 20.78 million $ 7.32 million
Mar 12, 2 AM $ 0.238
+0.44%
$ 20.58 million $ 7.16 million
Mar 12, 1 AM $ 0.237
-0.44%
$ 20.49 million $ 7.13 million
Mar 12, 12 AM $ 0.238
-1.17%
$ 20.57 million $ 6.98 million
Mar 11, 11 PM $ 0.24
-0.48%
$ 20.82 million $ 7.21 million
Mar 11, 10 PM $ 0.242
+1.61%
$ 20.92 million $ 7.27 million
Mar 11, 9 PM $ 0.238
+0.39%
$ 20.59 million $ 7.21 million
Mar 11, 8 PM $ 0.237
-0.32%
$ 20.51 million $ 7.3 million
Mar 11, 7 PM $ 0.238
+0.42%
$ 20.57 million $ 7.15 million
Mar 11, 6 PM $ 0.237
+0.13%
$ 20.49 million $ 7.24 million
Mar 11, 5 PM $ 0.236
-1.33%
$ 20.46 million $ 7.28 million
Mar 11, 4 PM $ 0.239
+0.73%
$ 20.74 million $ 7.22 million
Mar 11, 3 PM $ 0.238
+0.00%
$ 20.59 million $ 7.23 million
Mar 11, 2 PM $ 0.238
+0.42%
$ 20.59 million $ 7.53 million
Mar 11, 1 PM $ 0.237
-1.31%
$ 20.5 million $ 7.7 million
Mar 11, 12 PM $ 0.24
+0.24%
$ 20.77 million $ 7.47 million
Mar 11, 11 AM $ 0.239
+0.18%
$ 20.72 million $ 7.61 million
Mar 11, 10 AM $ 0.239
+0.36%
$ 20.69 million $ 7.49 million
Mar 11, 9 AM $ 0.238
+1.61%
$ 20.61 million $ 7.4 million
Mar 11, 8 AM $ 0.234
+0.70%
$ 20.29 million $ 7.28 million
Mar 11, 7 AM $ 0.233
-1.28%
$ 20.14 million $ 7.51 million
Mar 11, 6 AM $ 0.236
-0.17%
$ 20.41 million $ 7.41 million
Mar 11, 5 AM $ 0.236
-1.92%
$ 20.44 million $ 7.66 million
Mar 11, 4 AM $ 0.241
+0.61%
$ 20.84 million $ 7.81 million
Mar 11, 3 AM $ 0.239
-0.45%
$ 20.71 million $ 7.64 million
Mar 11, 2 AM $ 0.24
-1.37%
$ 20.81 million $ 7.7 million
Mar 11, 1 AM $ 0.244
-0.62%
$ 21.1 million $ 7.67 million
Mar 11, 12 AM $ 0.245
-2.04%
$ 21.23 million $ 7.7 million
Mar 10, 11 PM $ 0.25
+0.57%
$ 21.66 million $ 7.57 million
Mar 10, 10 PM $ 0.249
-0.06%
$ 21.54 million $ 7.45 million
Mar 10, 9 PM $ 0.249
-0.90%
$ 21.55 million $ 7.4 million
Mar 10, 8 PM $ 0.251
+0.86%
$ 21.75 million $ 7.51 million
Mar 10, 7 PM $ 0.249
-0.82%
$ 21.57 million $ 7.61 million
Mar 10, 6 PM $ 0.251
-0.72%
$ 21.74 million $ 7.67 million
Mar 10, 5 PM $ 0.253
-0.70%
$ 21.9 million $ 7.63 million
Mar 10, 4 PM $ 0.255
-0.51%
$ 22.05 million $ 7.68 million
Mar 10, 3 PM $ 0.256
-0.04%
$ 22.17 million $ 7.65 million
Mar 10, 2 PM $ 0.256
+1.39%
$ 22.18 million $ 7.91 million
Mar 10, 1 PM $ 0.253
-0.28%
$ 21.87 million $ 7.78 million