Adventure Gold Historical Data

AGLD Page 42
Download
Date Close Price change Market cap Trading volume
Apr 29, 2 PM $ 0.26
-0.21%
$ 24.13 million $ 3.6 million
Apr 29, 1 PM $ 0.26
-0.06%
$ 24.18 million $ 3.57 million
Apr 29, 12 PM $ 0.261
-0.54%
$ 24.19 million $ 3.76 million
Apr 29, 11 AM $ 0.262
-0.25%
$ 24.32 million $ 3.76 million
Apr 29, 10 AM $ 0.263
-0.30%
$ 24.39 million $ 3.91 million
Apr 29, 9 AM $ 0.263
+0.74%
$ 24.46 million $ 3.91 million
Apr 29, 8 AM $ 0.262
-0.16%
$ 24.28 million $ 3.72 million
Apr 29, 7 AM $ 0.262
-0.50%
$ 24.32 million $ 3.64 million
Apr 29, 6 AM $ 0.263
-0.47%
$ 24.44 million $ 3.67 million
Apr 29, 5 AM $ 0.265
-0.21%
$ 24.56 million $ 3.71 million
Apr 29, 4 AM $ 0.265
+0.32%
$ 24.61 million $ 3.7 million
Apr 29, 3 AM $ 0.264
+0.27%
$ 24.53 million $ 3.72 million
Apr 29, 2 AM $ 0.264
+0.41%
$ 24.46 million $ 3.62 million
Apr 29, 1 AM $ 0.262
-0.28%
$ 24.36 million $ 3.63 million
Apr 29, 12 AM $ 0.263
+0.28%
$ 24.43 million $ 3.69 million
Apr 28, 11 PM $ 0.262
+0.31%
$ 24.37 million $ 3.66 million
Apr 28, 10 PM $ 0.262
-0.06%
$ 24.29 million $ 3.71 million
Apr 28, 9 PM $ 0.262
-0.45%
$ 24.31 million $ 3.73 million
Apr 28, 8 PM $ 0.263
-0.26%
$ 24.42 million $ 3.92 million
Apr 28, 7 PM $ 0.264
-0.32%
$ 24.48 million $ 3.92 million
Apr 28, 6 PM $ 0.265
-0.03%
$ 24.56 million $ 4.16 million
Apr 28, 5 PM $ 0.265
+0.18%
$ 24.56 million $ 4.06 million
Apr 28, 4 PM $ 0.264
+1.42%
$ 24.51 million $ 3.88 million
Apr 28, 3 PM $ 0.26
+0.39%
$ 24.17 million $ 3.69 million
Apr 28, 2 PM $ 0.259
-0.01%
$ 24.08 million $ 3.91 million
Apr 28, 1 PM $ 0.259
-0.81%
$ 24.08 million $ 3.81 million
Apr 28, 12 PM $ 0.262
+1.15%
$ 24.28 million $ 3.57 million
Apr 28, 11 AM $ 0.259
-0.70%
$ 24 million $ 3.28 million
Apr 28, 10 AM $ 0.26
+0.28%
$ 24.17 million $ 3.18 million
Apr 28, 9 AM $ 0.26
-0.09%
$ 24.1 million $ 3.15 million
Apr 28, 8 AM $ 0.26
-0.14%
$ 24.12 million $ 3.26 million
Apr 28, 7 AM $ 0.26
-0.18%
$ 24.16 million $ 3.41 million
Apr 28, 6 AM $ 0.261
-0.32%
$ 24.2 million $ 3.49 million
Apr 28, 5 AM $ 0.262
+0.51%
$ 24.28 million $ 3.87 million
Apr 28, 4 AM $ 0.26
+0.24%
$ 24.15 million $ 4.18 million
Apr 28, 3 AM $ 0.26
+0.09%
$ 24.1 million $ 4.2 million
Apr 28, 2 AM $ 0.259
-0.12%
$ 24.07 million $ 4.18 million
Apr 28, 1 AM $ 0.26
-0.61%
$ 24.1 million $ 4.14 million
Apr 28, 12 AM $ 0.261
-0.49%
$ 24.25 million $ 4.24 million
Apr 27, 11 PM $ 0.263
+0.81%
$ 24.37 million $ 4.32 million
Apr 27, 10 PM $ 0.26
-0.13%
$ 24.18 million $ 4.39 million
Apr 27, 9 PM $ 0.261
-0.08%
$ 24.21 million $ 4.47 million
Apr 27, 8 PM $ 0.261
+0.45%
$ 24.23 million $ 4.58 million
Apr 27, 7 PM $ 0.26
+0.42%
$ 24.12 million $ 4.55 million
Apr 27, 6 PM $ 0.259
-0.02%
$ 24.02 million $ 4.43 million
Apr 27, 5 PM $ 0.259
+0.52%
$ 24.02 million $ 4.41 million
Apr 27, 4 PM $ 0.257
+0.58%
$ 23.9 million $ 4.43 million
Apr 27, 3 PM $ 0.256
-1.80%
$ 23.76 million $ 4.36 million
Apr 27, 2 PM $ 0.261
+0.96%
$ 24.21 million $ 4.17 million
Apr 27, 1 PM $ 0.258
-0.22%
$ 23.98 million $ 4.22 million