Adventure Gold Historical Data

AGLD Page 21
Download
Date Close Price change Market cap Trading volume
Apr 24, 9 PM $ 0.276
-0.57%
$ 25.61 million $ 7.22 million
Apr 24, 8 PM $ 0.277
+0.08%
$ 25.76 million $ 7.22 million
Apr 24, 7 PM $ 0.277
+1.08%
$ 25.74 million $ 7.27 million
Apr 24, 6 PM $ 0.274
+0.41%
$ 25.46 million $ 7.39 million
Apr 24, 5 PM $ 0.273
-1.00%
$ 25.36 million $ 7.5 million
Apr 24, 4 PM $ 0.276
+0.75%
$ 25.62 million $ 7.79 million
Apr 24, 3 PM $ 0.274
+1.01%
$ 25.43 million $ 7.73 million
Apr 24, 2 PM $ 0.271
-0.36%
$ 25.18 million $ 7.54 million
Apr 24, 1 PM $ 0.272
+0.23%
$ 25.27 million $ 7.73 million
Apr 24, 12 PM $ 0.272
-0.21%
$ 25.21 million $ 7.59 million
Apr 24, 11 AM $ 0.272
+0.35%
$ 25.26 million $ 7.41 million
Apr 24, 10 AM $ 0.271
-0.10%
$ 25.17 million $ 7.18 million
Apr 24, 9 AM $ 0.271
-0.62%
$ 25.2 million $ 7.38 million
Apr 24, 8 AM $ 0.273
+1.06%
$ 25.36 million $ 7.31 million
Apr 24, 7 AM $ 0.27
-0.03%
$ 25.09 million $ 7.04 million
Apr 24, 6 AM $ 0.27
+0.15%
$ 25.1 million $ 7 million
Apr 24, 5 AM $ 0.27
+0.89%
$ 25.06 million $ 6.59 million
Apr 24, 4 AM $ 0.268
+0.09%
$ 24.84 million $ 6.45 million
Apr 24, 3 AM $ 0.267
-0.38%
$ 24.82 million $ 6.26 million
Apr 24, 2 AM $ 0.268
-0.32%
$ 24.91 million $ 6.17 million
Apr 24, 1 AM $ 0.269
-0.21%
$ 24.99 million $ 6.35 million
Apr 24, 12 AM $ 0.27
-0.53%
$ 25.05 million $ 6.43 million
Apr 23, 11 PM $ 0.271
+1.56%
$ 25.19 million $ 6.74 million
Apr 23, 10 PM $ 0.267
+0.03%
$ 24.8 million $ 6.59 million
Apr 23, 9 PM $ 0.267
+0.26%
$ 24.8 million $ 6.73 million
Apr 23, 8 PM $ 0.266
+0.44%
$ 24.73 million $ 6.72 million
Apr 23, 7 PM $ 0.265
-0.09%
$ 24.62 million $ 6.68 million
Apr 23, 6 PM $ 0.266
-0.89%
$ 24.66 million $ 6.71 million
Apr 23, 5 PM $ 0.268
-0.59%
$ 24.89 million $ 6.49 million
Apr 23, 4 PM $ 0.27
+1.15%
$ 25.03 million $ 6.21 million
Apr 23, 3 PM $ 0.267
-0.18%
$ 24.75 million $ 5.34 million
Apr 23, 2 PM $ 0.267
+2.08%
$ 24.79 million $ 5.11 million
Apr 23, 1 PM $ 0.262
+0.81%
$ 24.29 million $ 4.94 million
Apr 23, 12 PM $ 0.26
-0.23%
$ 24.09 million $ 4.9 million
Apr 23, 11 AM $ 0.26
+1.09%
$ 24.15 million $ 4.86 million
Apr 23, 10 AM $ 0.257
-1.07%
$ 23.89 million $ 4.78 million
Apr 23, 9 AM $ 0.26
-0.49%
$ 24.15 million $ 4.47 million
Apr 23, 8 AM $ 0.261
-0.08%
$ 24.27 million $ 4.51 million
Apr 23, 7 AM $ 0.262
-0.73%
$ 24.29 million $ 4.51 million
Apr 23, 6 AM $ 0.264
+1.15%
$ 24.46 million $ 4.45 million
Apr 23, 5 AM $ 0.261
-0.74%
$ 24.19 million $ 4.34 million
Apr 23, 4 AM $ 0.262
+0.31%
$ 24.37 million $ 4.16 million
Apr 23, 3 AM $ 0.262
-0.74%
$ 24.29 million $ 4.22 million
Apr 23, 2 AM $ 0.264
-1.25%
$ 24.47 million $ 4.33 million
Apr 23, 1 AM $ 0.267
-0.10%
$ 24.78 million $ 4.26 million
Apr 23, 12 AM $ 0.267
+0.11%
$ 24.8 million $ 4.16 million
Apr 22, 11 PM $ 0.267
-0.97%
$ 24.78 million $ 3.81 million
Apr 22, 10 PM $ 0.27
-1.15%
$ 25.02 million $ 3.7 million
Apr 22, 9 PM $ 0.273
+0.25%
$ 25.31 million $ 3.61 million
Apr 22, 8 PM $ 0.272
-0.99%
$ 25.24 million $ 3.69 million