Adventure Gold Historical Data

AGLD Page 22
Download
Date Close Price change Market cap Trading volume
Apr 22, 8 PM $ 0.272
-0.99%
$ 25.24 million $ 3.69 million
Apr 22, 7 PM $ 0.275
-0.76%
$ 25.49 million $ 3.89 million
Apr 22, 6 PM $ 0.277
+0.03%
$ 25.69 million $ 3.93 million
Apr 22, 5 PM $ 0.277
+0.24%
$ 25.68 million $ 4.12 million
Apr 22, 4 PM $ 0.276
-0.41%
$ 25.62 million $ 4.27 million
Apr 22, 3 PM $ 0.277
-0.13%
$ 25.73 million $ 4.33 million
Apr 22, 2 PM $ 0.277
+0.29%
$ 25.76 million $ 4.69 million
Apr 22, 1 PM $ 0.277
+0.90%
$ 25.68 million $ 4.73 million
Apr 22, 12 PM $ 0.274
-0.78%
$ 25.46 million $ 4.72 million
Apr 22, 11 AM $ 0.276
-0.15%
$ 25.66 million $ 4.84 million
Apr 22, 10 AM $ 0.277
-0.56%
$ 25.69 million $ 5.04 million
Apr 22, 9 AM $ 0.278
+0.00%
$ 25.84 million $ 5.16 million
Apr 22, 8 AM $ 0.278
-0.31%
$ 25.84 million $ 4.98 million
Apr 22, 7 AM $ 0.279
+0.29%
$ 25.92 million $ 5.21 million
Apr 22, 6 AM $ 0.278
-0.01%
$ 25.85 million $ 5.29 million
Apr 22, 5 AM $ 0.279
+0.31%
$ 25.85 million $ 5.29 million
Apr 22, 4 AM $ 0.278
-0.29%
$ 25.77 million $ 5.35 million
Apr 22, 3 AM $ 0.278
-0.12%
$ 25.85 million $ 5.24 million
Apr 22, 2 AM $ 0.279
+0.84%
$ 25.88 million $ 5.24 million
Apr 22, 1 AM $ 0.276
-0.52%
$ 25.66 million $ 5.24 million
Apr 22, 12 AM $ 0.278
-0.01%
$ 25.8 million $ 5.2 million
Apr 21, 11 PM $ 0.278
+1.27%
$ 25.8 million $ 5.15 million
Apr 21, 10 PM $ 0.274
-0.55%
$ 25.48 million $ 5.29 million
Apr 21, 9 PM $ 0.276
-0.06%
$ 25.62 million $ 5.38 million
Apr 21, 8 PM $ 0.276
+1.40%
$ 25.64 million $ 5.4 million
Apr 21, 7 PM $ 0.272
-0.65%
$ 25.28 million $ 5.21 million
Apr 21, 6 PM $ 0.274
-0.24%
$ 25.45 million $ 5.01 million
Apr 21, 5 PM $ 0.275
-0.42%
$ 25.51 million $ 4.98 million
Apr 21, 4 PM $ 0.276
+0.07%
$ 25.62 million $ 4.86 million
Apr 21, 3 PM $ 0.276
-0.08%
$ 25.6 million $ 4.97 million
Apr 21, 2 PM $ 0.276
+0.44%
$ 25.62 million $ 4.9 million
Apr 21, 1 PM $ 0.275
-0.15%
$ 25.51 million $ 4.84 million
Apr 21, 12 PM $ 0.275
-0.51%
$ 25.54 million $ 4.79 million
Apr 21, 11 AM $ 0.277
+0.27%
$ 25.67 million $ 4.79 million
Apr 21, 10 AM $ 0.276
+1.17%
$ 25.6 million $ 4.68 million
Apr 21, 9 AM $ 0.273
+0.23%
$ 25.31 million $ 4.65 million
Apr 21, 8 AM $ 0.272
-0.63%
$ 25.25 million $ 4.73 million
Apr 21, 7 AM $ 0.274
-0.03%
$ 25.41 million $ 4.5 million
Apr 21, 6 AM $ 0.274
+0.21%
$ 25.42 million $ 4.46 million
Apr 21, 5 AM $ 0.273
+0.34%
$ 25.36 million $ 4.68 million
Apr 21, 4 AM $ 0.272
-0.06%
$ 25.28 million $ 4.7 million
Apr 21, 3 AM $ 0.272
+0.38%
$ 25.29 million $ 4.96 million
Apr 21, 2 AM $ 0.271
-0.26%
$ 25.2 million $ 5.05 million
Apr 21, 1 AM $ 0.272
-0.90%
$ 25.26 million $ 4.98 million
Apr 21, 12 AM $ 0.275
+0.30%
$ 25.49 million $ 5.17 million
Apr 20, 11 PM $ 0.274
+0.07%
$ 25.42 million $ 5.31 million
Apr 20, 10 PM $ 0.274
-1.19%
$ 25.4 million $ 5.34 million
Apr 20, 9 PM $ 0.277
+0.82%
$ 25.7 million $ 5.55 million
Apr 20, 8 PM $ 0.275
+1.14%
$ 25.5 million $ 5.57 million
Apr 20, 7 PM $ 0.272
-1.13%
$ 25.21 million $ 5.61 million