Adventure Gold Historical Data

AGLD Page 60
Download
Date Close Price change Market cap Trading volume
Mar 24, 2 AM $ 0.252
+0.09%
$ 23.38 million $ 5.9 million
Mar 24, 1 AM $ 0.252
+1.77%
$ 23.36 million $ 5.4 million
Mar 24, 12 AM $ 0.247
-1.08%
$ 22.95 million $ 5.05 million
Mar 23, 11 PM $ 0.25
+1.61%
$ 23.2 million $ 4.91 million
Mar 23, 10 PM $ 0.246
+0.22%
$ 22.83 million $ 4.5 million
Mar 23, 9 PM $ 0.245
+0.41%
$ 22.78 million $ 4.53 million
Mar 23, 8 PM $ 0.244
+0.40%
$ 22.69 million $ 4.57 million
Mar 23, 7 PM $ 0.243
+0.06%
$ 22.6 million $ 4.57 million
Mar 23, 6 PM $ 0.243
+0.29%
$ 22.59 million $ 4.51 million
Mar 23, 5 PM $ 0.243
-0.17%
$ 22.52 million $ 4.42 million
Mar 23, 4 PM $ 0.243
+1.32%
$ 22.56 million $ 4.15 million
Mar 23, 3 PM $ 0.24
-0.17%
$ 22.27 million $ 4.04 million
Mar 23, 2 PM $ 0.24
-0.40%
$ 22.31 million $ 4.25 million
Mar 23, 1 PM $ 0.241
+0.73%
$ 22.4 million $ 4.16 million
Mar 23, 12 PM $ 0.24
-0.19%
$ 22.24 million $ 4.07 million
Mar 23, 11 AM $ 0.24
+4.17%
$ 22.28 million $ 3.93 million
Mar 23, 10 AM $ 0.23
-0.19%
$ 21.39 million $ 3.6 million
Mar 23, 9 AM $ 0.231
-0.47%
$ 21.43 million $ 3.74 million
Mar 23, 8 AM $ 0.232
+0.96%
$ 21.53 million $ 3.7 million
Mar 23, 7 AM $ 0.23
+0.37%
$ 21.32 million $ 3.81 million
Mar 23, 6 AM $ 0.229
-2.21%
$ 21.24 million $ 3.98 million
Mar 23, 5 AM $ 0.234
+0.18%
$ 21.72 million $ 4.04 million
Mar 23, 4 AM $ 0.234
+1.01%
$ 21.69 million $ 4.16 million
Mar 23, 3 AM $ 0.231
-0.66%
$ 21.47 million $ 4.33 million
Mar 23, 2 AM $ 0.233
-0.36%
$ 21.61 million $ 4.51 million
Mar 23, 1 AM $ 0.234
-0.76%
$ 21.69 million $ 4.63 million
Mar 23, 12 AM $ 0.235
-0.68%
$ 21.85 million $ 6.18 million
Mar 22, 11 PM $ 0.237
-0.22%
$ 22 million $ 7.08 million
Mar 22, 10 PM $ 0.238
+3.06%
$ 22.05 million $ 7.23 million
Mar 22, 9 PM $ 0.23
-1.05%
$ 21.4 million $ 7.08 million
Mar 22, 8 PM $ 0.233
+0.04%
$ 21.62 million $ 7 million
Mar 22, 7 PM $ 0.233
-1.31%
$ 21.61 million $ 7.08 million
Mar 22, 6 PM $ 0.236
-0.90%
$ 21.9 million $ 7.05 million
Mar 22, 5 PM $ 0.238
+0.05%
$ 22.1 million $ 7.04 million
Mar 22, 4 PM $ 0.238
-0.46%
$ 22.09 million $ 6.96 million
Mar 22, 3 PM $ 0.239
-0.08%
$ 22.19 million $ 7 million
Mar 22, 2 PM $ 0.239
-0.63%
$ 22.21 million $ 6.94 million
Mar 22, 1 PM $ 0.241
-0.30%
$ 22.35 million $ 7.02 million
Mar 22, 12 PM $ 0.241
+0.09%
$ 22.42 million $ 6.98 million
Mar 22, 11 AM $ 0.241
+1.17%
$ 22.4 million $ 6.95 million
Mar 22, 10 AM $ 0.239
-1.54%
$ 22.14 million $ 6.77 million
Mar 22, 9 AM $ 0.242
+0.47%
$ 22.49 million $ 6.68 million
Mar 22, 8 AM $ 0.241
+0.18%
$ 22.38 million $ 6.66 million
Mar 22, 7 AM $ 0.241
-0.82%
$ 22.34 million $ 6.5 million
Mar 22, 6 AM $ 0.243
-0.53%
$ 22.53 million $ 6.21 million
Mar 22, 5 AM $ 0.244
+0.19%
$ 22.65 million $ 6.14 million
Mar 22, 4 AM $ 0.243
+1.14%
$ 22.59 million $ 6.04 million
Mar 22, 3 AM $ 0.241
-0.81%
$ 22.33 million $ 5.86 million
Mar 22, 2 AM $ 0.243
+0.64%
$ 22.52 million $ 5.65 million
Mar 22, 1 AM $ 0.241
-1.67%
$ 22.38 million $ 5.48 million