Adventure Gold Historical Data

AGLD Page 23
Download
Date Close Price change Market cap Trading volume
Apr 20, 7 PM $ 0.272
-1.13%
$ 25.21 million $ 5.61 million
Apr 20, 6 PM $ 0.275
+0.86%
$ 25.5 million $ 5.66 million
Apr 20, 5 PM $ 0.272
+0.56%
$ 25.28 million $ 5.63 million
Apr 20, 4 PM $ 0.271
+0.37%
$ 25.14 million $ 5.62 million
Apr 20, 3 PM $ 0.27
+1.06%
$ 25.05 million $ 5.45 million
Apr 20, 2 PM $ 0.267
-0.28%
$ 24.78 million $ 5.4 million
Apr 20, 1 PM $ 0.268
+0.03%
$ 24.85 million $ 5.27 million
Apr 20, 12 PM $ 0.268
+0.47%
$ 24.84 million $ 5.21 million
Apr 20, 11 AM $ 0.266
-0.36%
$ 24.73 million $ 5.01 million
Apr 20, 10 AM $ 0.267
+0.35%
$ 24.82 million $ 4.93 million
Apr 20, 9 AM $ 0.266
+0.64%
$ 24.73 million $ 4.89 million
Apr 20, 8 AM $ 0.265
-0.35%
$ 24.57 million $ 4.9 million
Apr 20, 7 AM $ 0.266
+0.08%
$ 24.66 million $ 4.91 million
Apr 20, 6 AM $ 0.265
+0.75%
$ 24.64 million $ 5.09 million
Apr 20, 5 AM $ 0.263
-1.20%
$ 24.45 million $ 5.02 million
Apr 20, 4 AM $ 0.267
+0.20%
$ 24.75 million $ 5.04 million
Apr 20, 3 AM $ 0.266
+1.00%
$ 24.7 million $ 4.87 million
Apr 20, 2 AM $ 0.263
+0.28%
$ 24.46 million $ 4.77 million
Apr 20, 1 AM $ 0.263
+0.12%
$ 24.39 million $ 4.95 million
Apr 20, 12 AM $ 0.262
+1.16%
$ 24.36 million $ 4.98 million
Apr 19, 11 PM $ 0.259
-1.02%
$ 24.09 million $ 5.13 million
Apr 19, 10 PM $ 0.262
-2.11%
$ 24.34 million $ 4.92 million
Apr 19, 9 PM $ 0.268
+0.12%
$ 24.86 million $ 4.64 million
Apr 19, 8 PM $ 0.268
+0.13%
$ 24.83 million $ 4.52 million
Apr 19, 7 PM $ 0.267
+0.76%
$ 24.8 million $ 4.58 million
Apr 19, 6 PM $ 0.265
+0.46%
$ 24.61 million $ 4.65 million
Apr 19, 5 PM $ 0.264
-0.88%
$ 24.5 million $ 4.69 million
Apr 19, 4 PM $ 0.266
-0.41%
$ 24.72 million $ 4.68 million
Apr 19, 3 PM $ 0.267
-0.74%
$ 24.83 million $ 4.85 million
Apr 19, 2 PM $ 0.269
+0.14%
$ 25.01 million $ 5.26 million
Apr 19, 1 PM $ 0.269
+0.73%
$ 24.98 million $ 5.49 million
Apr 19, 12 PM $ 0.267
+0.18%
$ 24.79 million $ 6.34 million
Apr 19, 11 AM $ 0.267
+1.01%
$ 24.75 million $ 8.37 million
Apr 19, 10 AM $ 0.264
-1.13%
$ 24.5 million $ 9.18 million
Apr 19, 9 AM $ 0.267
-0.61%
$ 24.78 million $ 10.18 million
Apr 19, 8 AM $ 0.269
+0.78%
$ 24.93 million $ 10.58 million
Apr 19, 7 AM $ 0.267
+0.40%
$ 24.74 million $ 12.21 million
Apr 19, 6 AM $ 0.265
+0.50%
$ 24.64 million $ 14.47 million
Apr 19, 5 AM $ 0.264
-0.45%
$ 24.52 million $ 15.88 million
Apr 19, 4 AM $ 0.265
-0.11%
$ 24.63 million $ 16.89 million
Apr 19, 3 AM $ 0.266
+0.58%
$ 24.66 million $ 17.36 million
Apr 19, 2 AM $ 0.264
-0.59%
$ 24.52 million $ 17.82 million
Apr 19, 1 AM $ 0.266
-0.95%
$ 24.66 million $ 17.82 million
Apr 19, 12 AM $ 0.268
-1.78%
$ 24.9 million $ 18 million
Apr 18, 11 PM $ 0.273
-0.55%
$ 25.35 million $ 18.01 million
Apr 18, 10 PM $ 0.275
+0.03%
$ 25.49 million $ 18.27 million
Apr 18, 9 PM $ 0.275
+0.20%
$ 25.49 million $ 18.4 million
Apr 18, 8 PM $ 0.274
-0.69%
$ 25.43 million $ 18.46 million
Apr 18, 7 PM $ 0.276
+0.53%
$ 25.61 million $ 18.35 million
Apr 18, 6 PM $ 0.274
-1.46%
$ 25.48 million $ 18.46 million