Adventure Gold Historical Data

AGLD Page 48
Download
Date Close Price change Market cap Trading volume
Apr 17, 12 PM $ 0.281
-0.06%
$ 26.05 million $ 6.68 million
Apr 17, 11 AM $ 0.281
+0.55%
$ 26.07 million $ 6.53 million
Apr 17, 10 AM $ 0.279
+0.53%
$ 25.92 million $ 6.34 million
Apr 17, 9 AM $ 0.278
+0.23%
$ 25.78 million $ 6.2 million
Apr 17, 8 AM $ 0.277
+0.31%
$ 25.72 million $ 6 million
Apr 17, 7 AM $ 0.276
+1.55%
$ 25.64 million $ 5.46 million
Apr 17, 6 AM $ 0.272
+1.19%
$ 25.24 million $ 5.27 million
Apr 17, 5 AM $ 0.269
-1.23%
$ 24.94 million $ 5.22 million
Apr 17, 4 AM $ 0.272
+0.38%
$ 25.25 million $ 5.21 million
Apr 17, 3 AM $ 0.271
-0.36%
$ 25.16 million $ 5.17 million
Apr 17, 2 AM $ 0.272
-0.61%
$ 25.25 million $ 5.21 million
Apr 17, 1 AM $ 0.273
-0.54%
$ 25.35 million $ 5.23 million
Apr 17, 12 AM $ 0.275
+0.61%
$ 25.49 million $ 5.23 million
Apr 16, 11 PM $ 0.273
+0.09%
$ 25.33 million $ 5.35 million
Apr 16, 10 PM $ 0.273
-0.51%
$ 25.31 million $ 5.4 million
Apr 16, 9 PM $ 0.274
+1.00%
$ 25.44 million $ 5.23 million
Apr 16, 8 PM $ 0.271
-0.10%
$ 25.19 million $ 5.14 million
Apr 16, 7 PM $ 0.272
+0.40%
$ 25.21 million $ 5.22 million
Apr 16, 6 PM $ 0.271
+0.77%
$ 25.11 million $ 5.2 million
Apr 16, 5 PM $ 0.268
+0.81%
$ 24.92 million $ 5.22 million
Apr 16, 4 PM $ 0.266
+0.25%
$ 24.72 million $ 5.22 million
Apr 16, 3 PM $ 0.266
+0.45%
$ 24.66 million $ 5.26 million
Apr 16, 2 PM $ 0.264
-0.10%
$ 24.55 million $ 5.94 million
Apr 16, 1 PM $ 0.265
-0.65%
$ 24.57 million $ 6.28 million
Apr 16, 12 PM $ 0.266
+0.44%
$ 24.73 million $ 7.12 million
Apr 16, 11 AM $ 0.265
+0.50%
$ 24.63 million $ 11.05 million
Apr 16, 10 AM $ 0.264
+0.05%
$ 24.5 million $ 11.54 million
Apr 16, 9 AM $ 0.264
-0.03%
$ 24.49 million $ 12.11 million
Apr 16, 8 AM $ 0.264
-0.86%
$ 24.5 million $ 12.39 million
Apr 16, 7 AM $ 0.266
+0.30%
$ 24.71 million $ 12.48 million
Apr 16, 6 AM $ 0.265
+0.54%
$ 24.64 million $ 12.78 million
Apr 16, 5 AM $ 0.264
-1.17%
$ 24.5 million $ 13.43 million
Apr 16, 4 AM $ 0.267
-0.70%
$ 24.79 million $ 13.37 million
Apr 16, 3 AM $ 0.269
+0.13%
$ 24.97 million $ 13.39 million
Apr 16, 2 AM $ 0.269
+0.88%
$ 24.94 million $ 13.23 million
Apr 16, 1 AM $ 0.266
+0.88%
$ 24.71 million $ 12.99 million
Apr 16, 12 AM $ 0.264
-0.36%
$ 24.49 million $ 12.72 million
Apr 15, 11 PM $ 0.265
+0.59%
$ 24.58 million $ 12.65 million
Apr 15, 10 PM $ 0.263
-1.11%
$ 24.43 million $ 12.44 million
Apr 15, 9 PM $ 0.266
+0.90%
$ 24.71 million $ 12.44 million
Apr 15, 8 PM $ 0.264
-0.67%
$ 24.49 million $ 12.36 million
Apr 15, 7 PM $ 0.266
+0.75%
$ 24.65 million $ 12.28 million
Apr 15, 6 PM $ 0.264
-0.30%
$ 24.47 million $ 12.27 million
Apr 15, 5 PM $ 0.264
-0.41%
$ 24.54 million $ 12.31 million
Apr 15, 4 PM $ 0.265
+1.04%
$ 24.64 million $ 12.22 million
Apr 15, 3 PM $ 0.263
-0.06%
$ 24.39 million $ 12.01 million
Apr 15, 2 PM $ 0.263
+2.47%
$ 24.4 million $ 11.73 million
Apr 15, 1 PM $ 0.257
-0.94%
$ 23.83 million $ 11.2 million
Apr 15, 12 PM $ 0.259
-0.61%
$ 24.06 million $ 10.45 million
Apr 15, 11 AM $ 0.261
+0.75%
$ 24.21 million $ 6.33 million