Adventure Gold Historical Data

AGLD Page 27
Download
Date Close Price change Market cap Trading volume
Apr 12, 2 PM $ 0.242
-0.56%
$ 22.48 million $ 4.88 million
Apr 12, 1 PM $ 0.244
-0.99%
$ 22.61 million $ 4.9 million
Apr 12, 12 PM $ 0.246
+0.37%
$ 22.84 million $ 4.98 million
Apr 12, 11 AM $ 0.245
-0.24%
$ 22.75 million $ 4.84 million
Apr 12, 10 AM $ 0.246
-0.64%
$ 22.81 million $ 4.98 million
Apr 12, 9 AM $ 0.247
-0.47%
$ 22.95 million $ 5.06 million
Apr 12, 8 AM $ 0.248
+0.29%
$ 23.06 million $ 5.09 million
Apr 12, 7 AM $ 0.248
-0.40%
$ 23 million $ 5.27 million
Apr 12, 6 AM $ 0.249
+0.03%
$ 23.08 million $ 5.56 million
Apr 12, 5 AM $ 0.249
-0.09%
$ 23.07 million $ 5.92 million
Apr 12, 4 AM $ 0.249
+0.07%
$ 23.1 million $ 6.04 million
Apr 12, 3 AM $ 0.249
-0.41%
$ 23.08 million $ 6.09 million
Apr 12, 2 AM $ 0.25
+0.70%
$ 23.17 million $ 6.04 million
Apr 12, 1 AM $ 0.248
-4.41%
$ 23.01 million $ 7.11 million
Apr 12, 12 AM $ 0.259
+2.11%
$ 24.07 million $ 6.38 million
Apr 11, 11 PM $ 0.254
-0.77%
$ 23.58 million $ 6.04 million
Apr 11, 10 PM $ 0.256
+0.12%
$ 23.76 million $ 6.11 million
Apr 11, 9 PM $ 0.256
+0.15%
$ 23.73 million $ 6.12 million
Apr 11, 8 PM $ 0.255
-0.39%
$ 23.7 million $ 6.11 million
Apr 11, 7 PM $ 0.256
+0.39%
$ 23.79 million $ 6.16 million
Apr 11, 6 PM $ 0.255
+1.51%
$ 23.7 million $ 6.2 million
Apr 11, 5 PM $ 0.251
+0.29%
$ 23.34 million $ 6.18 million
Apr 11, 4 PM $ 0.251
+0.10%
$ 23.28 million $ 6.25 million
Apr 11, 3 PM $ 0.25
-0.27%
$ 23.25 million $ 6.25 million
Apr 11, 2 PM $ 0.251
-0.12%
$ 23.32 million $ 6.42 million
Apr 11, 1 PM $ 0.251
-1.62%
$ 23.34 million $ 6.38 million
Apr 11, 12 PM $ 0.256
+0.43%
$ 23.72 million $ 6.24 million
Apr 11, 11 AM $ 0.254
-0.77%
$ 23.62 million $ 6.41 million
Apr 11, 10 AM $ 0.256
-0.24%
$ 23.81 million $ 6.2 million
Apr 11, 9 AM $ 0.257
-0.47%
$ 23.86 million $ 6.21 million
Apr 11, 8 AM $ 0.258
+0.82%
$ 23.98 million $ 6.2 million
Apr 11, 7 AM $ 0.256
+0.09%
$ 23.78 million $ 6.09 million
Apr 11, 6 AM $ 0.256
-0.35%
$ 23.76 million $ 5.89 million
Apr 11, 5 AM $ 0.257
+0.56%
$ 23.85 million $ 5.54 million
Apr 11, 4 AM $ 0.256
+0.62%
$ 23.72 million $ 5.46 million
Apr 11, 3 AM $ 0.254
-1.20%
$ 23.57 million $ 5.46 million
Apr 11, 2 AM $ 0.257
-0.08%
$ 23.86 million $ 5.59 million
Apr 11, 1 AM $ 0.257
+0.21%
$ 23.88 million $ 4.51 million
Apr 11, 12 AM $ 0.257
-0.24%
$ 23.83 million $ 3.6 million
Apr 10, 11 PM $ 0.257
+0.91%
$ 23.89 million $ 3.72 million
Apr 10, 10 PM $ 0.255
-1.78%
$ 23.67 million $ 3.71 million
Apr 10, 9 PM $ 0.26
+1.62%
$ 24.1 million $ 3.83 million
Apr 10, 8 PM $ 0.256
-0.83%
$ 23.72 million $ 3.86 million
Apr 10, 7 PM $ 0.258
+0.24%
$ 23.92 million $ 3.92 million
Apr 10, 6 PM $ 0.257
+0.95%
$ 23.86 million $ 4.15 million
Apr 10, 5 PM $ 0.255
-0.10%
$ 23.63 million $ 4.22 million
Apr 10, 4 PM $ 0.255
+0.40%
$ 23.66 million $ 4.34 million
Apr 10, 3 PM $ 0.254
-0.83%
$ 23.56 million $ 4.87 million
Apr 10, 2 PM $ 0.256
+0.46%
$ 23.76 million $ 5.12 million
Apr 10, 1 PM $ 0.255
+0.68%
$ 23.65 million $ 5.18 million