Adventure Gold Historical Data

AGLD Page 21
Download
Date Close Price change Market cap Trading volume
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
Mar 10, 12 PM $ 0.253
-0.33%
$ 21.93 million $ 7.69 million
Mar 10, 11 AM $ 0.254
-0.48%
$ 22.01 million $ 7.43 million
Mar 10, 10 AM $ 0.255
-0.37%
$ 22.11 million $ 7.54 million
Mar 10, 9 AM $ 0.256
+1.07%
$ 22.19 million $ 7.8 million
Mar 10, 8 AM $ 0.254
-1.45%
$ 21.96 million $ 7.8 million
Mar 10, 7 AM $ 0.257
-0.54%
$ 22.28 million $ 7.57 million
Mar 10, 6 AM $ 0.259
-0.64%
$ 22.4 million $ 7.76 million
Mar 10, 5 AM $ 0.26
+1.68%
$ 22.55 million $ 7.46 million
Mar 10, 4 AM $ 0.256
+0.85%
$ 22.17 million $ 7.12 million
Mar 10, 3 AM $ 0.254
-0.19%
$ 21.99 million $ 7.18 million
Mar 10, 2 AM $ 0.254
+0.48%
$ 22.03 million $ 7.22 million
Mar 10, 1 AM $ 0.253
+0.17%
$ 21.93 million $ 7.33 million
Mar 10, 12 AM $ 0.253
+0.26%
$ 21.9 million $ 7.45 million
Mar 9, 11 PM $ 0.252
-0.47%
$ 21.84 million $ 7.55 million
Mar 9, 10 PM $ 0.253
-0.29%
$ 21.95 million $ 7.64 million
Mar 9, 9 PM $ 0.254
-0.48%
$ 22.01 million $ 7.88 million
Mar 9, 8 PM $ 0.255
-0.71%
$ 22.12 million $ 7.64 million
Mar 9, 7 PM $ 0.257
+0.34%
$ 22.28 million $ 7.62 million
Mar 9, 6 PM $ 0.256
-0.47%
$ 22.2 million $ 7.45 million
Mar 9, 5 PM $ 0.258
+0.67%
$ 22.31 million $ 7.46 million
Mar 9, 4 PM $ 0.256
-0.46%
$ 22.16 million $ 7.35 million
Mar 9, 3 PM $ 0.257
-0.32%
$ 22.26 million $ 7.31 million
Mar 9, 2 PM $ 0.258
+0.57%
$ 22.33 million $ 7.4 million
Mar 9, 1 PM $ 0.256
-0.02%
$ 22.21 million $ 7.21 million
Mar 9, 12 PM $ 0.256
+0.55%
$ 22.21 million $ 7.21 million
Mar 9, 11 AM $ 0.255
-0.58%
$ 22.09 million $ 7.4 million
Mar 9, 10 AM $ 0.257
-1.60%
$ 22.22 million $ 7.35 million
Mar 9, 9 AM $ 0.261
-0.43%
$ 22.58 million $ 7.28 million
Mar 9, 8 AM $ 0.262
+0.50%
$ 22.68 million $ 7.35 million
Mar 9, 7 AM $ 0.261
-0.26%
$ 22.57 million $ 7.82 million
Mar 9, 6 AM $ 0.261
-1.08%
$ 22.63 million $ 8.33 million
Mar 9, 5 AM $ 0.264
+1.20%
$ 22.88 million $ 8.8 million
Mar 9, 4 AM $ 0.261
+0.07%
$ 22.61 million $ 8.96 million
Mar 9, 3 AM $ 0.261
-0.23%
$ 22.59 million $ 9.24 million
Mar 9, 2 AM $ 0.261
+0.26%
$ 22.64 million $ 9.72 million
Mar 9, 1 AM $ 0.261
-0.72%
$ 22.58 million $ 10.34 million
Mar 9, 12 AM $ 0.263
-1.08%
$ 22.75 million $ 15.73 million
Mar 8, 11 PM $ 0.266
-0.80%
$ 23 million $ 19.99 million
Mar 8, 10 PM $ 0.268
-0.92%
$ 23.18 million $ 20.04 million
Mar 8, 9 PM $ 0.27
-0.18%
$ 23.4 million $ 19.96 million
Mar 8, 8 PM $ 0.271
-1.31%
$ 23.44 million $ 19.92 million
Mar 8, 7 PM $ 0.274
+0.67%
$ 23.75 million $ 20.07 million
Mar 8, 6 PM $ 0.272
+1.31%
$ 23.59 million $ 20.12 million
Mar 8, 5 PM $ 0.269
-0.42%
$ 23.29 million $ 20.04 million
Mar 8, 4 PM $ 0.27
+0.75%
$ 23.38 million $ 20.24 million
Mar 8, 3 PM $ 0.268
+0.34%
$ 23.21 million $ 20.43 million
Mar 8, 2 PM $ 0.267
+0.17%
$ 23.13 million $ 21.49 million
Mar 8, 1 PM $ 0.267
-0.41%
$ 23.09 million $ 21.69 million