Adventure Gold Historical Data

AGLD Page 27
Download
Date Close Price change Market cap Trading volume
9:33 PM $ 0.222
-0.05%
$ 20.6 million $ 11.32 million
9:32 PM $ 0.222
-0.25%
$ 20.6 million $ 11.33 million
9:31 PM $ 0.223
+0.00%
$ 20.6 million $ 11.32 million
9:30 PM $ 0.223
+0.11%
$ 20.6 million $ 11.32 million
9:29 PM $ 0.222
+0.00%
$ 20.65 million $ 11.33 million
9:28 PM $ 0.222
-0.09%
$ 20.65 million $ 11.33 million
9:27 PM $ 0.223
-0.01%
$ 20.65 million $ 11.33 million
9:26 PM $ 0.223
+0.08%
$ 20.65 million $ 11.33 million
9:25 PM $ 0.222
+0.03%
$ 20.65 million $ 11.33 million
9:24 PM $ 0.222
-0.02%
$ 20.65 million $ 11.33 million
9:23 PM $ 0.222
+0.02%
$ 20.65 million $ 11.33 million
9:22 PM $ 0.222
-0.02%
$ 20.65 million $ 11.33 million
9:21 PM $ 0.222
-0.29%
$ 20.65 million $ 11.33 million
9:20 PM $ 0.223
+0.03%
$ 20.65 million $ 11.3 million
9:19 PM $ 0.223
-0.09%
$ 20.7 million $ 11.3 million
9:18 PM $ 0.223
-0.28%
$ 20.7 million $ 11.28 million
9:17 PM $ 0.224
-0.03%
$ 20.7 million $ 11.28 million
9:16 PM $ 0.224
-0.19%
$ 20.7 million $ 11.27 million
9:15 PM $ 0.224
-0.06%
$ 20.7 million $ 11.27 million
9:14 PM $ 0.224
+0.01%
$ 20.84 million $ 11.27 million
9:13 PM $ 0.224
-0.06%
$ 20.84 million $ 11.26 million
9:12 PM $ 0.225
-0.04%
$ 20.84 million $ 11.25 million
9:11 PM $ 0.225
-0.15%
$ 20.84 million $ 11.24 million
9:10 PM $ 0.225
+0.08%
$ 20.84 million $ 11.22 million
9:09 PM $ 0.225
-0.01%
$ 20.87 million $ 11.21 million
9:08 PM $ 0.225
+0.05%
$ 20.87 million $ 11.2 million
9:07 PM $ 0.225
+0.07%
$ 20.87 million $ 11.2 million
9:06 PM $ 0.225
+0.13%
$ 20.87 million $ 11.2 million
9:05 PM $ 0.224
-0.04%
$ 20.87 million $ 11.2 million
9:04 PM $ 0.224
+0.02%
$ 20.83 million $ 11.19 million
9:03 PM $ 0.224
+0.16%
$ 20.83 million $ 11.17 million
9:02 PM $ 0.224
-0.06%
$ 20.83 million $ 11.18 million
9:01 PM $ 0.224
-0.24%
$ 20.83 million $ 11.18 million
9:00 PM $ 0.225
-0.13%
$ 20.83 million $ 11.17 million
8:59 PM $ 0.225
+0.05%
$ 20.89 million $ 11.16 million
8:58 PM $ 0.225
-0.11%
$ 20.89 million $ 11.16 million
8:57 PM $ 0.225
-0.06%
$ 20.89 million $ 11.16 million
8:56 PM $ 0.225
+0.04%
$ 20.89 million $ 11.17 million
8:55 PM $ 0.225
+0.02%
$ 20.89 million $ 11.17 million
8:54 PM $ 0.225
+0.01%
$ 20.9 million $ 11.17 million
8:53 PM $ 0.225
+0.03%
$ 20.9 million $ 11.2 million
8:52 PM $ 0.225
+0.11%
$ 20.9 million $ 11.2 million
8:51 PM $ 0.225
-0.22%
$ 20.9 million $ 11.21 million
8:50 PM $ 0.225
-0.02%
$ 20.9 million $ 11.21 million
8:49 PM $ 0.225
-0.05%
$ 20.92 million $ 11.23 million
8:48 PM $ 0.225
-0.15%
$ 20.92 million $ 11.26 million
8:47 PM $ 0.226
-0.07%
$ 20.92 million $ 11.26 million
8:46 PM $ 0.226
+0.05%
$ 20.92 million $ 11.26 million
8:45 PM $ 0.226
+0.04%
$ 20.92 million $ 11.28 million
8:44 PM $ 0.226
+0.00%
$ 20.96 million $ 11.34 million