Adventure Gold Historical Data

AGLD Page 49
Download
Date Close Price change Market cap Trading volume
Apr 15, 11 AM $ 0.261
+0.75%
$ 24.21 million $ 6.33 million
Apr 15, 10 AM $ 0.259
+0.57%
$ 24.03 million $ 5.77 million
Apr 15, 9 AM $ 0.257
+1.46%
$ 23.89 million $ 5.04 million
Apr 15, 8 AM $ 0.254
-0.38%
$ 23.55 million $ 4.63 million
Apr 15, 7 AM $ 0.255
-0.16%
$ 23.64 million $ 4.58 million
Apr 15, 6 AM $ 0.255
+1.33%
$ 23.67 million $ 4.31 million
Apr 15, 5 AM $ 0.252
+0.51%
$ 23.37 million $ 3.58 million
Apr 15, 4 AM $ 0.25
+0.45%
$ 23.25 million $ 3.63 million
Apr 15, 3 AM $ 0.249
+0.65%
$ 23.14 million $ 3.63 million
Apr 15, 2 AM $ 0.248
-0.12%
$ 22.99 million $ 3.75 million
Apr 15, 1 AM $ 0.248
-0.09%
$ 23.02 million $ 3.77 million
Apr 15, 12 AM $ 0.248
+0.34%
$ 23.04 million $ 3.74 million
Apr 14, 11 PM $ 0.247
+0.40%
$ 22.96 million $ 3.59 million
Apr 14, 10 PM $ 0.246
-0.19%
$ 22.87 million $ 3.72 million
Apr 14, 9 PM $ 0.247
+0.09%
$ 22.92 million $ 3.9 million
Apr 14, 8 PM $ 0.247
-0.40%
$ 22.89 million $ 3.93 million
Apr 14, 7 PM $ 0.248
+0.86%
$ 22.99 million $ 3.94 million
Apr 14, 6 PM $ 0.245
-1.21%
$ 22.79 million $ 3.98 million
Apr 14, 5 PM $ 0.248
+0.00%
$ 23.07 million $ 3.96 million
Apr 14, 4 PM $ 0.248
-0.40%
$ 23.07 million $ 4.12 million
Apr 14, 3 PM $ 0.249
-0.02%
$ 23.16 million $ 4.25 million
Apr 14, 2 PM $ 0.25
-0.29%
$ 23.16 million $ 4.23 million
Apr 14, 1 PM $ 0.25
+0.62%
$ 23.22 million $ 4.22 million
Apr 14, 12 PM $ 0.249
+0.10%
$ 23.08 million $ 4.11 million
Apr 14, 11 AM $ 0.248
-0.04%
$ 23.06 million $ 4.2 million
Apr 14, 10 AM $ 0.248
-0.43%
$ 23.07 million $ 4.2 million
Apr 14, 9 AM $ 0.25
-0.42%
$ 23.16 million $ 4.35 million
Apr 14, 8 AM $ 0.251
+0.56%
$ 23.26 million $ 4.45 million
Apr 14, 7 AM $ 0.249
+0.23%
$ 23.13 million $ 4.41 million
Apr 14, 6 AM $ 0.249
+0.09%
$ 23.08 million $ 4.36 million
Apr 14, 5 AM $ 0.248
+0.27%
$ 23.06 million $ 4.35 million
Apr 14, 4 AM $ 0.248
-0.27%
$ 23 million $ 4.21 million
Apr 14, 3 AM $ 0.248
+0.01%
$ 23.06 million $ 4.17 million
Apr 14, 2 AM $ 0.248
-0.54%
$ 23.06 million $ 4.04 million
Apr 14, 1 AM $ 0.25
-0.19%
$ 23.18 million $ 4.02 million
Apr 14, 12 AM $ 0.25
-1.22%
$ 23.23 million $ 3.95 million
Apr 13, 11 PM $ 0.253
-0.44%
$ 23.52 million $ 3.91 million
Apr 13, 10 PM $ 0.254
+1.22%
$ 23.62 million $ 3.8 million
Apr 13, 9 PM $ 0.251
+1.93%
$ 23.33 million $ 3.59 million
Apr 13, 8 PM $ 0.247
+0.06%
$ 22.89 million $ 3.57 million
Apr 13, 7 PM $ 0.246
+0.39%
$ 22.88 million $ 3.57 million
Apr 13, 6 PM $ 0.246
-0.60%
$ 22.79 million $ 3.47 million
Apr 13, 5 PM $ 0.247
-0.68%
$ 22.93 million $ 3.4 million
Apr 13, 4 PM $ 0.249
+0.50%
$ 23.09 million $ 3.31 million
Apr 13, 3 PM $ 0.247
+1.12%
$ 22.97 million $ 3.06 million
Apr 13, 2 PM $ 0.245
+0.19%
$ 22.72 million $ 3.16 million
Apr 13, 1 PM $ 0.244
+1.02%
$ 22.67 million $ 3.11 million
Apr 13, 12 PM $ 0.242
+0.80%
$ 22.45 million $ 3.02 million
Apr 13, 11 AM $ 0.24
+1.18%
$ 22.27 million $ 3.1 million
Apr 13, 10 AM $ 0.237
-0.43%
$ 22.01 million $ 3.14 million