Adventure Gold Historical Data

AGLD Page 23
Download
Date Close Price change Market cap Trading volume
3:10 PM $ 0.267
+0.04%
$ 24.82 million $ 5.35 million
3:09 PM $ 0.267
+0.10%
$ 24.75 million $ 5.35 million
3:08 PM $ 0.267
+0.19%
$ 24.75 million $ 5.34 million
3:07 PM $ 0.266
-0.03%
$ 24.75 million $ 5.34 million
3:06 PM $ 0.266
-0.01%
$ 24.75 million $ 5.34 million
3:05 PM $ 0.266
-0.01%
$ 24.75 million $ 5.39 million
3:04 PM $ 0.266
-0.06%
$ 24.71 million $ 5.39 million
3:03 PM $ 0.266
-0.19%
$ 24.71 million $ 5.4 million
3:02 PM $ 0.267
-0.05%
$ 24.71 million $ 5.4 million
3:01 PM $ 0.267
+0.00%
$ 24.71 million $ 5.4 million
3:00 PM $ 0.267
+0.00%
$ 24.71 million $ 5.4 million
2:59 PM $ 0.267
-0.07%
$ 24.78 million $ 5.4 million
2:58 PM $ 0.267
+0.00%
$ 24.78 million $ 5.4 million
2:57 PM $ 0.267
-0.02%
$ 24.78 million $ 5.4 million
2:56 PM $ 0.267
-0.02%
$ 24.78 million $ 5.4 million
2:55 PM $ 0.267
-0.19%
$ 24.78 million $ 5.4 million
2:54 PM $ 0.268
-0.01%
$ 24.86 million $ 5.39 million
2:53 PM $ 0.268
+0.02%
$ 24.86 million $ 5.39 million
2:52 PM $ 0.268
-0.04%
$ 24.86 million $ 5.38 million
2:51 PM $ 0.268
-0.12%
$ 24.86 million $ 5.36 million
2:50 PM $ 0.268
-0.18%
$ 24.86 million $ 5.36 million
2:49 PM $ 0.269
-0.06%
$ 24.93 million $ 5.35 million
2:48 PM $ 0.269
+0.00%
$ 24.93 million $ 5.35 million
2:47 PM $ 0.269
+0.00%
$ 24.93 million $ 5.36 million
2:46 PM $ 0.269
+0.02%
$ 24.93 million $ 5.36 million
2:45 PM $ 0.269
+0.00%
$ 24.93 million $ 5.36 million
2:44 PM $ 0.269
+0.07%
$ 24.94 million $ 5.36 million
2:43 PM $ 0.269
+0.00%
$ 24.94 million $ 5.36 million
2:42 PM $ 0.268
-0.03%
$ 24.94 million $ 5.35 million
2:41 PM $ 0.268
-0.02%
$ 24.94 million $ 5.35 million
2:40 PM $ 0.268
-0.19%
$ 24.94 million $ 5.35 million
2:39 PM $ 0.269
-0.08%
$ 24.94 million $ 5.35 million
2:38 PM $ 0.269
+0.00%
$ 24.94 million $ 5.36 million
2:37 PM $ 0.269
-0.03%
$ 24.94 million $ 5.36 million
2:36 PM $ 0.269
+0.00%
$ 24.94 million $ 5.36 million
2:35 PM $ 0.269
+0.00%
$ 24.94 million $ 5.36 million
2:34 PM $ 0.269
-0.15%
$ 24.97 million $ 5.35 million
2:33 PM $ 0.269
-0.03%
$ 24.97 million $ 5.34 million
2:32 PM $ 0.269
+0.21%
$ 24.97 million $ 5.33 million
2:31 PM $ 0.269
-0.01%
$ 24.97 million $ 5.33 million
2:30 PM $ 0.269
+0.01%
$ 24.97 million $ 5.33 million
2:29 PM $ 0.269
+0.11%
$ 24.96 million $ 5.33 million
2:28 PM $ 0.269
+0.00%
$ 24.96 million $ 5.33 million
2:27 PM $ 0.269
-0.03%
$ 24.96 million $ 5.32 million
2:26 PM $ 0.269
+0.05%
$ 24.96 million $ 5.32 million
2:25 PM $ 0.269
+0.02%
$ 24.96 million $ 5.31 million
2:24 PM $ 0.268
+0.04%
$ 24.92 million $ 5.31 million
2:23 PM $ 0.268
+0.00%
$ 24.92 million $ 5.31 million
2:22 PM $ 0.268
+0.02%
$ 24.92 million $ 5.31 million
2:21 PM $ 0.268
+0.01%
$ 24.92 million $ 5.32 million