Adventure Gold Historical Data

AGLD Page 4
Download
Date Close Price change Market cap Trading volume
Apr 13, 6 PM $ 0.246
-0.60%
$ 22.79 million $ 3.47 million
Apr 13, 5 PM $ 0.247
-0.68%
$ 22.93 million $ 3.4 million
Apr 13, 4 PM $ 0.249
+0.50%
$ 23.09 million $ 3.31 million
Apr 13, 3 PM $ 0.247
+1.12%
$ 22.97 million $ 3.06 million
Apr 13, 2 PM $ 0.245
+0.19%
$ 22.72 million $ 3.16 million
Apr 13, 1 PM $ 0.244
+1.02%
$ 22.67 million $ 3.11 million
Apr 13, 12 PM $ 0.242
+0.80%
$ 22.45 million $ 3.02 million
Apr 13, 11 AM $ 0.24
+1.18%
$ 22.27 million $ 3.1 million
Apr 13, 10 AM $ 0.237
-0.43%
$ 22.01 million $ 3.14 million
Apr 13, 9 AM $ 0.238
+0.04%
$ 22.1 million $ 2.97 million
Apr 13, 8 AM $ 0.238
-0.67%
$ 22.09 million $ 2.89 million
Apr 13, 7 AM $ 0.24
+0.11%
$ 22.24 million $ 2.83 million
Apr 13, 6 AM $ 0.239
+0.15%
$ 22.22 million $ 2.74 million
Apr 13, 5 AM $ 0.239
-0.47%
$ 22.18 million $ 2.79 million
Apr 13, 4 AM $ 0.24
-0.24%
$ 22.29 million $ 2.79 million
Apr 13, 3 AM $ 0.241
+0.43%
$ 22.34 million $ 2.81 million
Apr 13, 2 AM $ 0.24
-0.09%
$ 22.25 million $ 2.86 million
Apr 13, 1 AM $ 0.24
-0.49%
$ 22.29 million $ 3.01 million
Apr 13, 12 AM $ 0.241
+0.16%
$ 22.4 million $ 4.62 million
Apr 12, 11 PM $ 0.241
-0.17%
$ 22.37 million $ 5.1 million
Apr 12, 10 PM $ 0.241
-0.55%
$ 22.4 million $ 5.1 million
Apr 12, 9 PM $ 0.243
+0.07%
$ 22.53 million $ 5.05 million
Apr 12, 8 PM $ 0.243
-0.02%
$ 22.51 million $ 5.07 million
Apr 12, 7 PM $ 0.243
-0.76%
$ 22.52 million $ 5.06 million
Apr 12, 6 PM $ 0.244
-0.30%
$ 22.69 million $ 5.06 million
Apr 12, 5 PM $ 0.245
+1.86%
$ 22.76 million $ 5.05 million
Apr 12, 4 PM $ 0.241
+0.37%
$ 22.34 million $ 4.96 million
Apr 12, 3 PM $ 0.24
-0.99%
$ 22.26 million $ 4.99 million
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