Adventure Gold Historical Data

AGLD Page 23
Download
Date Close Price change Market cap Trading volume
Mar 6, 1 PM $ 0.282
-1.18%
$ 24.38 million $ 72.53 million
Mar 6, 12 PM $ 0.285
+2.63%
$ 24.67 million $ 70.65 million
Mar 6, 11 AM $ 0.278
-2.85%
$ 24.04 million $ 71.99 million
Mar 6, 10 AM $ 0.286
-0.57%
$ 24.75 million $ 89.26 million
Mar 6, 9 AM $ 0.287
-0.24%
$ 24.89 million $ 86.41 million
Mar 6, 8 AM $ 0.288
-6.50%
$ 24.95 million $ 84.75 million
Mar 6, 7 AM $ 0.308
+0.65%
$ 26.68 million $ 84.75 million
Mar 6, 6 AM $ 0.306
+3.99%
$ 26.51 million $ 79.17 million
Mar 6, 5 AM $ 0.294
+7.85%
$ 25.49 million $ 65.59 million
Mar 6, 4 AM $ 0.273
+2.00%
$ 23.65 million $ 55.7 million
Mar 6, 3 AM $ 0.268
+3.02%
$ 23.18 million $ 43.79 million
Mar 6, 2 AM $ 0.26
-0.29%
$ 22.5 million $ 41.32 million
Mar 6, 1 AM $ 0.261
+1.81%
$ 22.57 million $ 40.85 million
Mar 6, 12 AM $ 0.256
-3.95%
$ 22.16 million $ 39.54 million
Mar 5, 11 PM $ 0.266
+0.24%
$ 23.08 million $ 38.13 million
Mar 5, 10 PM $ 0.266
+3.16%
$ 23.02 million $ 37.06 million
Mar 5, 9 PM $ 0.258
-0.56%
$ 22.31 million $ 35.87 million
Mar 5, 8 PM $ 0.259
+2.26%
$ 22.44 million $ 35.68 million
Mar 5, 7 PM $ 0.253
-0.27%
$ 21.95 million $ 35.29 million
Mar 5, 6 PM $ 0.254
+0.65%
$ 22.01 million $ 34.94 million
Mar 5, 5 PM $ 0.252
-0.59%
$ 21.87 million $ 34.88 million
Mar 5, 4 PM $ 0.254
-1.34%
$ 22 million $ 34.49 million
Mar 5, 3 PM $ 0.257
+0.71%
$ 22.29 million $ 33.65 million
Mar 5, 2 PM $ 0.256
+0.59%
$ 22.15 million $ 34.29 million
Mar 5, 1 PM $ 0.254
+0.69%
$ 22.02 million $ 32.91 million
Mar 5, 12 PM $ 0.252
-2.12%
$ 21.87 million $ 31.62 million
Mar 5, 11 AM $ 0.258
+2.81%
$ 22.34 million $ 28.09 million
Mar 5, 10 AM $ 0.251
+4.05%
$ 21.73 million $ 10.99 million
Mar 5, 9 AM $ 0.241
+0.96%
$ 20.88 million $ 9.99 million
Mar 5, 8 AM $ 0.239
+0.61%
$ 20.68 million $ 9.92 million
Mar 5, 7 AM $ 0.237
-0.26%
$ 20.56 million $ 9.18 million
Mar 5, 6 AM $ 0.238
+1.89%
$ 20.61 million $ 8.82 million
Mar 5, 5 AM $ 0.234
+0.54%
$ 20.23 million $ 9 million
Mar 5, 4 AM $ 0.232
-0.46%
$ 20.12 million $ 8.86 million
Mar 5, 3 AM $ 0.233
-1.13%
$ 20.21 million $ 8.67 million
Mar 5, 2 AM $ 0.236
+1.34%
$ 20.44 million $ 8.64 million
Mar 5, 1 AM $ 0.233
+0.12%
$ 20.17 million $ 7.31 million
Mar 5, 12 AM $ 0.233
+0.32%
$ 20.15 million $ 8.5 million
Mar 4, 11 PM $ 0.232
-0.90%
$ 20.08 million $ 8.45 million
Mar 4, 10 PM $ 0.234
+0.10%
$ 20.27 million $ 8.42 million
Mar 4, 9 PM $ 0.234
-0.06%
$ 20.25 million $ 8.4 million
Mar 4, 8 PM $ 0.234
-0.73%
$ 20.26 million $ 8.32 million
Mar 4, 7 PM $ 0.236
+1.67%
$ 20.41 million $ 7.97 million
Mar 4, 6 PM $ 0.232
+0.45%
$ 20.08 million $ 7.89 million
Mar 4, 5 PM $ 0.231
+0.53%
$ 19.99 million $ 7.77 million
Mar 4, 4 PM $ 0.229
+0.00%
$ -- $ 7.84 million
Mar 4, 1 PM $ 0.225
+0.28%
$ 19.5 million $ 8.4 million
Mar 4, 12 PM $ 0.225
+1.25%
$ 19.45 million $ 8.31 million
Mar 4, 11 AM $ 0.222
-0.86%
$ 19.21 million $ 8.71 million
Mar 4, 9 AM $ 0.226
+1.27%
$ 19.56 million $ 8.77 million