Adventure Gold Historical Data

AGLD Page 46
Download
Date Close Price change Market cap Trading volume
Apr 21, 2 PM $ 0.276
+0.44%
$ 25.62 million $ 4.9 million
Apr 21, 1 PM $ 0.275
-0.15%
$ 25.51 million $ 4.84 million
Apr 21, 12 PM $ 0.275
-0.51%
$ 25.54 million $ 4.79 million
Apr 21, 11 AM $ 0.277
+0.27%
$ 25.67 million $ 4.79 million
Apr 21, 10 AM $ 0.276
+1.17%
$ 25.6 million $ 4.68 million
Apr 21, 9 AM $ 0.273
+0.23%
$ 25.31 million $ 4.65 million
Apr 21, 8 AM $ 0.272
-0.63%
$ 25.25 million $ 4.73 million
Apr 21, 7 AM $ 0.274
-0.03%
$ 25.41 million $ 4.5 million
Apr 21, 6 AM $ 0.274
+0.21%
$ 25.42 million $ 4.46 million
Apr 21, 5 AM $ 0.273
+0.34%
$ 25.36 million $ 4.68 million
Apr 21, 4 AM $ 0.272
-0.06%
$ 25.28 million $ 4.7 million
Apr 21, 3 AM $ 0.272
+0.38%
$ 25.29 million $ 4.96 million
Apr 21, 2 AM $ 0.271
-0.26%
$ 25.2 million $ 5.05 million
Apr 21, 1 AM $ 0.272
-0.90%
$ 25.26 million $ 4.98 million
Apr 21, 12 AM $ 0.275
+0.30%
$ 25.49 million $ 5.17 million
Apr 20, 11 PM $ 0.274
+0.07%
$ 25.42 million $ 5.31 million
Apr 20, 10 PM $ 0.274
-1.19%
$ 25.4 million $ 5.34 million
Apr 20, 9 PM $ 0.277
+0.82%
$ 25.7 million $ 5.55 million
Apr 20, 8 PM $ 0.275
+1.14%
$ 25.5 million $ 5.57 million
Apr 20, 7 PM $ 0.272
-1.13%
$ 25.21 million $ 5.61 million
Apr 20, 6 PM $ 0.275
+0.86%
$ 25.5 million $ 5.66 million
Apr 20, 5 PM $ 0.272
+0.56%
$ 25.28 million $ 5.63 million
Apr 20, 4 PM $ 0.271
+0.37%
$ 25.14 million $ 5.62 million
Apr 20, 3 PM $ 0.27
+1.06%
$ 25.05 million $ 5.45 million
Apr 20, 2 PM $ 0.267
-0.28%
$ 24.78 million $ 5.4 million
Apr 20, 1 PM $ 0.268
+0.03%
$ 24.85 million $ 5.27 million
Apr 20, 12 PM $ 0.268
+0.47%
$ 24.84 million $ 5.21 million
Apr 20, 11 AM $ 0.266
-0.36%
$ 24.73 million $ 5.01 million
Apr 20, 10 AM $ 0.267
+0.35%
$ 24.82 million $ 4.93 million
Apr 20, 9 AM $ 0.266
+0.64%
$ 24.73 million $ 4.89 million
Apr 20, 8 AM $ 0.265
-0.35%
$ 24.57 million $ 4.9 million
Apr 20, 7 AM $ 0.266
+0.08%
$ 24.66 million $ 4.91 million
Apr 20, 6 AM $ 0.265
+0.75%
$ 24.64 million $ 5.09 million
Apr 20, 5 AM $ 0.263
-1.20%
$ 24.45 million $ 5.02 million
Apr 20, 4 AM $ 0.267
+0.20%
$ 24.75 million $ 5.04 million
Apr 20, 3 AM $ 0.266
+1.00%
$ 24.7 million $ 4.87 million
Apr 20, 2 AM $ 0.263
+0.28%
$ 24.46 million $ 4.77 million
Apr 20, 1 AM $ 0.263
+0.12%
$ 24.39 million $ 4.95 million
Apr 20, 12 AM $ 0.262
+1.16%
$ 24.36 million $ 4.98 million
Apr 19, 11 PM $ 0.259
-1.02%
$ 24.09 million $ 5.13 million
Apr 19, 10 PM $ 0.262
-2.11%
$ 24.34 million $ 4.92 million
Apr 19, 9 PM $ 0.268
+0.12%
$ 24.86 million $ 4.64 million
Apr 19, 8 PM $ 0.268
+0.13%
$ 24.83 million $ 4.52 million
Apr 19, 7 PM $ 0.267
+0.76%
$ 24.8 million $ 4.58 million
Apr 19, 6 PM $ 0.265
+0.46%
$ 24.61 million $ 4.65 million
Apr 19, 5 PM $ 0.264
-0.88%
$ 24.5 million $ 4.69 million
Apr 19, 4 PM $ 0.266
-0.41%
$ 24.72 million $ 4.68 million
Apr 19, 3 PM $ 0.267
-0.74%
$ 24.83 million $ 4.85 million
Apr 19, 2 PM $ 0.269
+0.14%
$ 25.01 million $ 5.26 million
Apr 19, 1 PM $ 0.269
+0.73%
$ 24.98 million $ 5.49 million