Adventure Gold Historical Data

AGLD Page 29
Download
Date Close Price change Market cap Trading volume
Feb 22, 8 AM $ 0.249
-0.07%
$ 23.11 million $ 56.79 million
Feb 22, 7 AM $ 0.249
+0.76%
$ 23.1 million $ 56.78 million
Feb 22, 6 AM $ 0.247
+1.32%
$ 22.95 million $ 55.89 million
Feb 22, 5 AM $ 0.244
+0.02%
$ 22.65 million $ 55.92 million
Feb 22, 4 AM $ 0.244
+0.37%
$ 22.65 million $ 56.14 million
Feb 22, 3 AM $ 0.243
-0.21%
$ 22.56 million $ 58.83 million
Feb 22, 2 AM $ 0.243
-1.45%
$ 22.59 million $ 60.15 million
Feb 22, 1 AM $ 0.247
-1.10%
$ 22.93 million $ 60.84 million
Feb 22, 12 AM $ 0.25
-5.36%
$ 23.18 million $ 60.73 million
Feb 21, 11 PM $ 0.264
-3.45%
$ 24.49 million $ 60.54 million
Feb 21, 10 PM $ 0.273
+1.06%
$ 25.38 million $ 60.44 million
Feb 21, 9 PM $ 0.271
+1.50%
$ 25.12 million $ 58.73 million
Feb 21, 8 PM $ 0.267
-0.14%
$ 24.76 million $ 57.96 million
Feb 21, 7 PM $ 0.267
+0.00%
$ 24.78 million $ 56.43 million
Feb 21, 6 PM $ 0.267
+0.78%
$ 24.78 million $ 56.13 million
Feb 21, 5 PM $ 0.265
+1.67%
$ 24.59 million $ 54.7 million
Feb 21, 4 PM $ 0.261
-5.70%
$ 24.15 million $ 52.9 million
Feb 21, 3 PM $ 0.276
+6.88%
$ 25.94 million $ 46.11 million
Feb 21, 2 PM $ 0.259
+11.53%
$ 24 million $ 38.09 million
Feb 21, 1 PM $ 0.232
+2.51%
$ 21.41 million $ 14.18 million
Feb 21, 12 PM $ 0.226
-1.08%
$ 20.99 million $ 13.57 million
Feb 21, 11 AM $ 0.229
-0.74%
$ 21.22 million $ 13.55 million
Feb 21, 10 AM $ 0.23
+1.25%
$ 21.38 million $ 13.52 million
Feb 21, 9 AM $ 0.227
-0.67%
$ 21.11 million $ 13.29 million
Feb 21, 8 AM $ 0.229
-0.92%
$ 21.26 million $ 12.99 million
Feb 21, 7 AM $ 0.231
+1.31%
$ 21.46 million $ 12.74 million
Feb 21, 6 AM $ 0.228
-1.56%
$ 21.18 million $ 12.38 million
Feb 21, 5 AM $ 0.232
-0.85%
$ 21.52 million $ 11.8 million
Feb 21, 4 AM $ 0.234
-0.38%
$ 21.7 million $ 10.67 million
Feb 21, 3 AM $ 0.235
+2.27%
$ 21.78 million $ 7.27 million
Feb 21, 2 AM $ 0.229
+2.93%
$ 21.3 million $ 5.7 million
Feb 21, 1 AM $ 0.223
-0.60%
$ 20.69 million $ 4.77 million
Feb 21, 12 AM $ 0.224
+2.74%
$ 20.76 million $ 3.79 million
Feb 20, 11 PM $ 0.218
+0.29%
$ 20.26 million $ 2.98 million
Feb 20, 10 PM $ 0.218
+0.09%
$ 20.22 million $ 2.93 million
Feb 20, 9 PM $ 0.218
+0.10%
$ 20.2 million $ 2.93 million
Feb 20, 8 PM $ 0.217
+0.28%
$ 20.18 million $ 2.94 million
Feb 20, 7 PM $ 0.217
-0.13%
$ 20.12 million $ 2.93 million
Feb 20, 6 PM $ 0.217
-0.56%
$ 20.14 million $ 2.97 million
Feb 20, 5 PM $ 0.218
+0.49%
$ 20.26 million $ 2.86 million
Feb 20, 4 PM $ 0.217
+0.15%
$ 20.16 million $ 3.55 million
Feb 20, 3 PM $ 0.217
+1.53%
$ 20.13 million $ 4.34 million
Feb 20, 2 PM $ 0.214
+0.75%
$ 19.83 million $ 5.25 million
Feb 20, 1 PM $ 0.212
-1.51%
$ 19.65 million $ 6.06 million
Feb 20, 12 PM $ 0.215
+0.13%
$ 19.99 million $ 6.86 million
Feb 20, 11 AM $ 0.215
-0.63%
$ 19.95 million $ 7.52 million
Feb 20, 10 AM $ 0.216
-0.53%
$ 20.08 million $ 8.29 million
Feb 20, 9 AM $ 0.217
+0.31%
$ 20.17 million $ 9.02 million
Feb 20, 8 AM $ 0.217
+0.58%
$ 20.11 million $ 9.5 million
Feb 20, 7 AM $ 0.215
-0.61%
$ 19.99 million $ 10.16 million