Adventure Gold Historical Data

AGLD Page 64
Download
Date Close Price change Market cap Trading volume
Mar 15, 10 PM $ 0.246
-0.33%
$ 21.31 million $ 5.89 million
Mar 15, 9 PM $ 0.247
-0.18%
$ 21.38 million $ 5.61 million
Mar 15, 8 PM $ 0.247
+0.86%
$ 21.41 million $ 5.4 million
Mar 15, 7 PM $ 0.245
+1.18%
$ 21.23 million $ 5.09 million
Mar 15, 6 PM $ 0.242
+0.29%
$ 20.98 million $ 4.92 million
Mar 15, 5 PM $ 0.242
+0.38%
$ 20.92 million $ 4.85 million
Mar 15, 4 PM $ 0.241
+0.72%
$ 20.84 million $ 4.87 million
Mar 15, 3 PM $ 0.239
-0.21%
$ 20.7 million $ 5.04 million
Mar 15, 2 PM $ 0.239
+0.20%
$ 20.74 million $ 5.18 million
Mar 15, 1 PM $ 0.239
+0.46%
$ 20.7 million $ 5.41 million
Mar 15, 12 PM $ 0.238
+0.03%
$ 20.6 million $ 5.38 million
Mar 15, 11 AM $ 0.238
-0.28%
$ 20.59 million $ 5.39 million
Mar 15, 10 AM $ 0.238
-0.92%
$ 20.65 million $ 5.33 million
Mar 15, 9 AM $ 0.241
-0.82%
$ 20.84 million $ 5.21 million
Mar 15, 8 AM $ 0.243
+0.55%
$ 21.01 million $ 5.07 million
Mar 15, 7 AM $ 0.241
-1.07%
$ 20.9 million $ 5.2 million
Mar 15, 6 AM $ 0.244
+0.30%
$ 21.13 million $ 5.28 million
Mar 15, 5 AM $ 0.243
+1.28%
$ 21.06 million $ 5.08 million
Mar 15, 4 AM $ 0.24
+0.22%
$ 20.8 million $ 5.07 million
Mar 15, 3 AM $ 0.24
-0.02%
$ 20.75 million $ 5.25 million
Mar 15, 2 AM $ 0.24
-0.40%
$ 20.75 million $ 5.36 million
Mar 15, 1 AM $ 0.241
+0.11%
$ 20.84 million $ 5.56 million
Mar 15, 12 AM $ 0.24
+0.49%
$ 20.82 million $ 5.57 million
Mar 14, 11 PM $ 0.239
-0.05%
$ 20.72 million $ 7.33 million
Mar 14, 10 PM $ 0.239
+0.83%
$ 20.73 million $ 7.31 million
Mar 14, 9 PM $ 0.237
+0.68%
$ 20.56 million $ 7.48 million
Mar 14, 8 PM $ 0.236
-0.37%
$ 20.42 million $ 7.62 million
Mar 14, 7 PM $ 0.237
-0.33%
$ 20.5 million $ 7.57 million
Mar 14, 6 PM $ 0.237
-0.38%
$ 20.57 million $ 7.61 million
Mar 14, 5 PM $ 0.238
-0.01%
$ 20.65 million $ 7.54 million
Mar 14, 4 PM $ 0.238
-0.42%
$ 20.65 million $ 7.61 million
Mar 14, 3 PM $ 0.239
-0.22%
$ 20.74 million $ 7.53 million
Mar 14, 2 PM $ 0.24
-0.43%
$ 20.78 million $ 7.89 million
Mar 14, 1 PM $ 0.241
+0.96%
$ 20.87 million $ 7.78 million
Mar 14, 12 PM $ 0.239
+0.24%
$ 20.67 million $ 8.02 million
Mar 14, 11 AM $ 0.238
-0.05%
$ 20.62 million $ 8.33 million
Mar 14, 10 AM $ 0.238
-0.76%
$ 20.63 million $ 8.57 million
Mar 14, 9 AM $ 0.24
-0.10%
$ 20.79 million $ 8.87 million
Mar 14, 8 AM $ 0.24
+0.29%
$ 20.81 million $ 8.95 million
Mar 14, 7 AM $ 0.24
+1.10%
$ 20.75 million $ 9 million
Mar 14, 6 AM $ 0.237
+0.16%
$ 20.53 million $ 8.95 million
Mar 14, 5 AM $ 0.237
-0.31%
$ 20.49 million $ 9.13 million
Mar 14, 4 AM $ 0.237
-0.35%
$ 20.56 million $ 9.1 million
Mar 14, 3 AM $ 0.238
-0.30%
$ 20.63 million $ 9.15 million
Mar 14, 2 AM $ 0.239
-0.61%
$ 20.69 million $ 9.41 million
Mar 14, 1 AM $ 0.24
+0.84%
$ 20.82 million $ 10.36 million
Mar 14, 12 AM $ 0.238
-1.66%
$ 20.65 million $ 10.31 million
Mar 13, 11 PM $ 0.242
+0.89%
$ 21 million $ 8.92 million
Mar 13, 10 PM $ 0.24
-1.03%
$ 20.81 million $ 9.27 million
Mar 13, 9 PM $ 0.243
-1.21%
$ 21.03 million $ 9.72 million