Adventure Gold Historical Data

AGLD Page 63
Download
Date Close Price change Market cap Trading volume
Mar 17, 11 PM $ 0.251
+0.26%
$ 21.72 million $ 5.78 million
Mar 17, 10 PM $ 0.25
-0.60%
$ 21.66 million $ 5.85 million
Mar 17, 9 PM $ 0.252
+0.03%
$ 21.79 million $ 5.97 million
Mar 17, 8 PM $ 0.252
-0.45%
$ 21.78 million $ 6.06 million
Mar 17, 7 PM $ 0.253
+0.48%
$ 21.88 million $ 6.06 million
Mar 17, 6 PM $ 0.251
+0.07%
$ 21.78 million $ 6 million
Mar 17, 5 PM $ 0.251
-0.17%
$ 21.76 million $ 6.02 million
Mar 17, 4 PM $ 0.252
+0.01%
$ 21.8 million $ 5.91 million
Mar 17, 3 PM $ 0.252
-0.23%
$ 21.83 million $ 5.75 million
Mar 17, 2 PM $ 0.252
+0.28%
$ 21.85 million $ 5.87 million
Mar 17, 1 PM $ 0.252
-0.05%
$ 21.79 million $ 5.9 million
Mar 17, 12 PM $ 0.252
-0.29%
$ 21.8 million $ 6.14 million
Mar 17, 11 AM $ 0.252
+0.78%
$ 21.89 million $ 6.08 million
Mar 17, 10 AM $ 0.25
+0.39%
$ 21.69 million $ 6.02 million
Mar 17, 9 AM $ 0.249
+0.50%
$ 21.61 million $ 6.08 million
Mar 17, 8 AM $ 0.248
-0.10%
$ 21.5 million $ 6.3 million
Mar 17, 7 AM $ 0.248
-0.06%
$ 21.54 million $ 6.57 million
Mar 17, 6 AM $ 0.249
-0.27%
$ 21.53 million $ 6.69 million
Mar 17, 5 AM $ 0.249
+0.02%
$ 21.59 million $ 6.49 million
Mar 17, 4 AM $ 0.249
+0.15%
$ 21.59 million $ 6.52 million
Mar 17, 3 AM $ 0.249
-0.72%
$ 21.56 million $ 6.6 million
Mar 17, 2 AM $ 0.251
-0.27%
$ 21.71 million $ 6.63 million
Mar 17, 1 AM $ 0.251
-0.16%
$ 21.78 million $ 6.56 million
Mar 17, 12 AM $ 0.252
-0.37%
$ 21.81 million $ 6.46 million
Mar 16, 11 PM $ 0.253
-0.01%
$ 21.88 million $ 6.35 million
Mar 16, 10 PM $ 0.253
+0.37%
$ 21.89 million $ 6.25 million
Mar 16, 9 PM $ 0.252
+0.73%
$ 21.81 million $ 6.33 million
Mar 16, 8 PM $ 0.25
-0.13%
$ 21.65 million $ 6.42 million
Mar 16, 7 PM $ 0.25
-0.35%
$ 21.68 million $ 6.68 million
Mar 16, 6 PM $ 0.251
-0.06%
$ 21.76 million $ 6.83 million
Mar 16, 5 PM $ 0.251
+0.29%
$ 21.77 million $ 6.92 million
Mar 16, 4 PM $ 0.251
+1.15%
$ 21.73 million $ 6.87 million
Mar 16, 3 PM $ 0.248
-0.49%
$ 21.46 million $ 6.88 million
Mar 16, 2 PM $ 0.249
+0.13%
$ 21.57 million $ 6.84 million
Mar 16, 1 PM $ 0.249
-0.06%
$ 21.52 million $ 6.65 million
Mar 16, 12 PM $ 0.249
+0.15%
$ 21.55 million $ 6.38 million
Mar 16, 11 AM $ 0.248
+0.04%
$ 21.52 million $ 6.26 million
Mar 16, 10 AM $ 0.248
+0.42%
$ 21.51 million $ 6.39 million
Mar 16, 9 AM $ 0.247
+1.59%
$ 21.42 million $ 6.38 million
Mar 16, 8 AM $ 0.243
-0.30%
$ 21.09 million $ 6.23 million
Mar 16, 7 AM $ 0.244
-0.03%
$ 21.15 million $ 5.93 million
Mar 16, 6 AM $ 0.244
+0.10%
$ 21.16 million $ 5.92 million
Mar 16, 5 AM $ 0.244
-0.33%
$ 21.14 million $ 6.18 million
Mar 16, 4 AM $ 0.245
+0.33%
$ 21.21 million $ 6.14 million
Mar 16, 3 AM $ 0.244
+0.00%
$ 21.14 million $ 5.86 million
Mar 16, 2 AM $ 0.244
-1.18%
$ 21.14 million $ 5.59 million
Mar 16, 1 AM $ 0.247
+0.80%
$ 21.39 million $ 5.55 million
Mar 16, 12 AM $ 0.245
-0.32%
$ 21.22 million $ 5.76 million
Mar 15, 11 PM $ 0.246
-0.10%
$ 21.29 million $ 5.89 million
Mar 15, 10 PM $ 0.246
-0.33%
$ 21.31 million $ 5.89 million