Adventure Gold Historical Data

AGLD Page 47
Download
Date Close Price change Market cap Trading volume
Apr 19, 1 PM $ 0.269
+0.73%
$ 24.98 million $ 5.49 million
Apr 19, 12 PM $ 0.267
+0.18%
$ 24.79 million $ 6.34 million
Apr 19, 11 AM $ 0.267
+1.01%
$ 24.75 million $ 8.37 million
Apr 19, 10 AM $ 0.264
-1.13%
$ 24.5 million $ 9.18 million
Apr 19, 9 AM $ 0.267
-0.61%
$ 24.78 million $ 10.18 million
Apr 19, 8 AM $ 0.269
+0.78%
$ 24.93 million $ 10.58 million
Apr 19, 7 AM $ 0.267
+0.40%
$ 24.74 million $ 12.21 million
Apr 19, 6 AM $ 0.265
+0.50%
$ 24.64 million $ 14.47 million
Apr 19, 5 AM $ 0.264
-0.45%
$ 24.52 million $ 15.88 million
Apr 19, 4 AM $ 0.265
-0.11%
$ 24.63 million $ 16.89 million
Apr 19, 3 AM $ 0.266
+0.58%
$ 24.66 million $ 17.36 million
Apr 19, 2 AM $ 0.264
-0.59%
$ 24.52 million $ 17.82 million
Apr 19, 1 AM $ 0.266
-0.95%
$ 24.66 million $ 17.82 million
Apr 19, 12 AM $ 0.268
-1.78%
$ 24.9 million $ 18 million
Apr 18, 11 PM $ 0.273
-0.55%
$ 25.35 million $ 18.01 million
Apr 18, 10 PM $ 0.275
+0.03%
$ 25.49 million $ 18.27 million
Apr 18, 9 PM $ 0.275
+0.20%
$ 25.49 million $ 18.4 million
Apr 18, 8 PM $ 0.274
-0.69%
$ 25.43 million $ 18.46 million
Apr 18, 7 PM $ 0.276
+0.53%
$ 25.61 million $ 18.35 million
Apr 18, 6 PM $ 0.274
-1.46%
$ 25.48 million $ 18.46 million
Apr 18, 5 PM $ 0.278
+0.06%
$ 25.85 million $ 18.49 million
Apr 18, 4 PM $ 0.278
+0.05%
$ 25.84 million $ 18.48 million
Apr 18, 3 PM $ 0.278
-0.34%
$ 25.83 million $ 18.53 million
Apr 18, 2 PM $ 0.279
-0.21%
$ 25.91 million $ 18.57 million
Apr 18, 1 PM $ 0.28
-0.69%
$ 25.97 million $ 18.57 million
Apr 18, 12 PM $ 0.282
+0.35%
$ 26.16 million $ 17.9 million
Apr 18, 11 AM $ 0.281
-0.72%
$ 26.06 million $ 15.93 million
Apr 18, 10 AM $ 0.283
-0.33%
$ 26.25 million $ 15.35 million
Apr 18, 9 AM $ 0.284
-0.81%
$ 26.34 million $ 14.59 million
Apr 18, 8 AM $ 0.286
-2.67%
$ 26.55 million $ 14.39 million
Apr 18, 7 AM $ 0.294
+0.09%
$ 27.28 million $ 13.32 million
Apr 18, 6 AM $ 0.294
+0.58%
$ 27.26 million $ 10.81 million
Apr 18, 5 AM $ 0.292
+3.66%
$ 27.1 million $ 9.26 million
Apr 18, 4 AM $ 0.282
-0.67%
$ 26.14 million $ 8.1 million
Apr 18, 3 AM $ 0.284
+0.60%
$ 26.32 million $ 7.65 million
Apr 18, 2 AM $ 0.282
+0.07%
$ 26.16 million $ 7.16 million
Apr 18, 1 AM $ 0.282
+0.96%
$ 26.14 million $ 7.14 million
Apr 18, 12 AM $ 0.279
+0.31%
$ 25.9 million $ 7.06 million
Apr 17, 11 PM $ 0.278
+0.01%
$ 25.82 million $ 6.93 million
Apr 17, 10 PM $ 0.278
+0.72%
$ 25.81 million $ 6.83 million
Apr 17, 9 PM $ 0.276
-0.21%
$ 25.63 million $ 6.85 million
Apr 17, 8 PM $ 0.277
+0.07%
$ 25.68 million $ 6.93 million
Apr 17, 7 PM $ 0.276
+0.23%
$ 25.66 million $ 6.89 million
Apr 17, 6 PM $ 0.276
-0.23%
$ 25.61 million $ 6.73 million
Apr 17, 5 PM $ 0.276
-1.07%
$ 25.67 million $ 6.66 million
Apr 17, 4 PM $ 0.279
-0.24%
$ 25.94 million $ 6.65 million
Apr 17, 3 PM $ 0.28
-0.70%
$ 26.01 million $ 6.68 million
Apr 17, 2 PM $ 0.282
-0.24%
$ 26.19 million $ 6.87 million
Apr 17, 1 PM $ 0.283
+0.78%
$ 26.25 million $ 6.76 million
Apr 17, 12 PM $ 0.281
-0.06%
$ 26.05 million $ 6.68 million