Adventure Gold Historical Data

AGLD Page 25
Download
Date Close Price change Market cap Trading volume
Mar 2, 9 AM $ 0.223
+2.22%
$ 20.72 million $ 8.38 million
Mar 2, 8 AM $ 0.218
+0.00%
$ 20.27 million $ 8.19 million
Mar 2, 7 AM $ 0.218
+1.16%
$ 20.27 million $ 8.12 million
Mar 2, 6 AM $ 0.216
-1.92%
$ 20.04 million $ 7.6 million
Mar 2, 5 AM $ 0.22
-0.17%
$ 20.43 million $ 7.49 million
Mar 2, 4 AM $ 0.22
-0.99%
$ 20.46 million $ 7.36 million
Mar 2, 3 AM $ 0.223
+1.08%
$ 20.67 million $ 7.49 million
Mar 2, 2 AM $ 0.22
-1.56%
$ 20.45 million $ 7.66 million
Mar 2, 1 AM $ 0.224
-0.45%
$ 20.77 million $ 8.13 million
Mar 2, 12 AM $ 0.225
+1.84%
$ 20.86 million $ 8.3 million
Mar 1, 11 PM $ 0.221
+1.08%
$ 20.49 million $ 8.68 million
Mar 1, 10 PM $ 0.218
+0.26%
$ 20.27 million $ 8.89 million
Mar 1, 9 PM $ 0.218
+1.45%
$ 20.22 million $ 8.97 million
Mar 1, 8 PM $ 0.215
-1.55%
$ 19.92 million $ 9.03 million
Mar 1, 7 PM $ 0.218
-0.85%
$ 20.24 million $ 9.34 million
Mar 1, 6 PM $ 0.22
-0.09%
$ 20.41 million $ 9.46 million
Mar 1, 5 PM $ 0.22
-0.81%
$ 20.43 million $ 9.63 million
Mar 1, 4 PM $ 0.222
-1.26%
$ 20.59 million $ 9.56 million
Mar 1, 3 PM $ 0.225
-0.15%
$ 20.86 million $ 9.49 million
Mar 1, 2 PM $ 0.225
-0.81%
$ 20.89 million $ 9.75 million
Mar 1, 1 PM $ 0.227
+0.63%
$ 21.06 million $ 10.06 million
Mar 1, 12 PM $ 0.225
-0.50%
$ 20.93 million $ 9.86 million
Mar 1, 11 AM $ 0.227
+0.22%
$ 21.03 million $ 9.95 million
Mar 1, 10 AM $ 0.226
+0.56%
$ 20.99 million $ 10.15 million
Mar 1, 9 AM $ 0.225
-0.78%
$ 20.87 million $ 10.53 million
Mar 1, 8 AM $ 0.227
-1.32%
$ 21.03 million $ 10.82 million
Mar 1, 7 AM $ 0.23
+0.47%
$ 21.31 million $ 11.04 million
Mar 1, 6 AM $ 0.229
-1.70%
$ 21.22 million $ 11.57 million
Mar 1, 5 AM $ 0.233
+0.89%
$ 21.58 million $ 12.54 million
Mar 1, 4 AM $ 0.23
-0.31%
$ 21.39 million $ 12.61 million
Mar 1, 3 AM $ 0.231
-1.90%
$ 21.45 million $ 12.58 million
Mar 1, 2 AM $ 0.236
+1.34%
$ 21.87 million $ 12.41 million
Mar 1, 1 AM $ 0.233
+0.89%
$ 21.58 million $ 11.85 million
Mar 1, 12 AM $ 0.23
-1.19%
$ 21.39 million $ 11.6 million
Feb 28, 11 PM $ 0.233
-0.85%
$ 21.65 million $ 11.14 million
Feb 28, 10 PM $ 0.235
+0.54%
$ 21.83 million $ 11.04 million
Feb 28, 9 PM $ 0.234
-0.13%
$ 21.71 million $ 10.9 million
Feb 28, 8 PM $ 0.234
+1.85%
$ 21.74 million $ 11.04 million
Feb 28, 7 PM $ 0.23
+0.14%
$ 21.35 million $ 10.68 million
Feb 28, 6 PM $ 0.23
+1.30%
$ 21.32 million $ 10.48 million
Feb 28, 5 PM $ 0.227
-0.20%
$ 21.04 million $ 10.22 million
Feb 28, 4 PM $ 0.227
+0.01%
$ 21.09 million $ 10.68 million
Feb 28, 3 PM $ 0.227
+0.24%
$ 21.09 million $ 11.57 million
Feb 28, 2 PM $ 0.227
+0.38%
$ 21.03 million $ 12.15 million
Feb 28, 1 PM $ 0.226
+0.91%
$ 20.96 million $ 11.71 million
Feb 28, 12 PM $ 0.224
-1.21%
$ 20.77 million $ 11.98 million
Feb 28, 11 AM $ 0.226
-0.78%
$ 21.02 million $ 12.36 million
Feb 28, 10 AM $ 0.228
+0.34%
$ 21.1 million $ 12.43 million
Feb 28, 9 AM $ 0.227
-1.32%
$ 21.12 million $ 12.28 million
Feb 28, 8 AM $ 0.231
-1.52%
$ 21.4 million $ 12.03 million