Adventure Gold Historical Data

AGLD Page 43
Download
Date Close Price change Market cap Trading volume
Apr 27, 1 PM $ 0.258
-0.22%
$ 23.98 million $ 4.22 million
Apr 27, 12 PM $ 0.259
-0.35%
$ 24.03 million $ 4.16 million
Apr 27, 11 AM $ 0.26
-0.15%
$ 24.12 million $ 4.09 million
Apr 27, 10 AM $ 0.26
+0.16%
$ 24.15 million $ 4.02 million
Apr 27, 9 AM $ 0.26
+0.94%
$ 24.12 million $ 3.97 million
Apr 27, 8 AM $ 0.257
-0.08%
$ 23.89 million $ 3.81 million
Apr 27, 7 AM $ 0.258
-0.34%
$ 23.91 million $ 3.74 million
Apr 27, 6 AM $ 0.258
-1.65%
$ 23.99 million $ 3.55 million
Apr 27, 5 AM $ 0.263
-2.07%
$ 24.4 million $ 3.21 million
Apr 27, 4 AM $ 0.268
-0.26%
$ 24.91 million $ 2.87 million
Apr 27, 3 AM $ 0.269
-0.09%
$ 24.98 million $ 3 million
Apr 27, 2 AM $ 0.269
-0.41%
$ 25 million $ 3.04 million
Apr 27, 1 AM $ 0.27
+0.52%
$ 25.1 million $ 3.01 million
Apr 27, 12 AM $ 0.269
+0.03%
$ 24.97 million $ 2.88 million
Apr 26, 11 PM $ 0.269
+0.14%
$ 24.96 million $ 3.04 million
Apr 26, 10 PM $ 0.269
+0.17%
$ 24.93 million $ 2.99 million
Apr 26, 9 PM $ 0.268
-0.50%
$ 24.89 million $ 2.87 million
Apr 26, 8 PM $ 0.269
+0.22%
$ 25.01 million $ 2.72 million
Apr 26, 7 PM $ 0.269
-0.36%
$ 24.96 million $ 2.79 million
Apr 26, 6 PM $ 0.27
+0.13%
$ 25.05 million $ 2.81 million
Apr 26, 5 PM $ 0.269
-0.19%
$ 25.02 million $ 2.93 million
Apr 26, 4 PM $ 0.27
-0.17%
$ 25.06 million $ 2.93 million
Apr 26, 3 PM $ 0.27
+0.00%
$ 25.1 million $ 3.08 million
Apr 26, 2 PM $ 0.27
+0.22%
$ 25.11 million $ 3.51 million
Apr 26, 1 PM $ 0.27
-0.54%
$ 25.05 million $ 4.76 million
Apr 26, 12 PM $ 0.271
-0.71%
$ 25.19 million $ 6.5 million
Apr 26, 11 AM $ 0.273
+0.44%
$ 25.36 million $ 11.32 million
Apr 26, 10 AM $ 0.272
-0.49%
$ 25.25 million $ 12.29 million
Apr 26, 9 AM $ 0.273
-0.08%
$ 25.38 million $ 13.08 million
Apr 26, 8 AM $ 0.274
+0.41%
$ 25.4 million $ 13.23 million
Apr 26, 7 AM $ 0.272
-0.40%
$ 25.29 million $ 13.35 million
Apr 26, 6 AM $ 0.274
-0.28%
$ 25.39 million $ 13.5 million
Apr 26, 5 AM $ 0.274
+0.83%
$ 25.47 million $ 13.73 million
Apr 26, 4 AM $ 0.272
+0.06%
$ 25.26 million $ 13.81 million
Apr 26, 3 AM $ 0.272
-0.42%
$ 25.24 million $ 13.85 million
Apr 26, 2 AM $ 0.273
+0.65%
$ 25.35 million $ 14.06 million
Apr 26, 1 AM $ 0.271
-0.77%
$ 25.18 million $ 14.11 million
Apr 26, 12 AM $ 0.273
-0.80%
$ 25.38 million $ 14.22 million
Apr 25, 11 PM $ 0.276
-0.21%
$ 25.58 million $ 14.02 million
Apr 25, 10 PM $ 0.276
+0.31%
$ 25.64 million $ 13.98 million
Apr 25, 9 PM $ 0.275
+0.41%
$ 25.56 million $ 14 million
Apr 25, 8 PM $ 0.274
-0.78%
$ 25.45 million $ 13.98 million
Apr 25, 7 PM $ 0.276
-0.07%
$ 25.65 million $ 13.99 million
Apr 25, 6 PM $ 0.277
+0.44%
$ 25.67 million $ 14 million
Apr 25, 5 PM $ 0.275
+0.41%
$ 25.56 million $ 13.94 million
Apr 25, 4 PM $ 0.274
-0.57%
$ 25.45 million $ 13.92 million
Apr 25, 3 PM $ 0.276
-0.47%
$ 25.6 million $ 14.7 million
Apr 25, 2 PM $ 0.277
-1.21%
$ 25.72 million $ 15.31 million
Apr 25, 1 PM $ 0.28
-0.48%
$ 26.04 million $ 14.26 million
Apr 25, 12 PM $ 0.282
-0.70%
$ 26.16 million $ 12.75 million