Adventure Gold Historical Data

AGLD Page 66
Download
Date Close Price change Market cap Trading volume
Mar 11, 8 PM $ 0.237
-0.32%
$ 20.51 million $ 7.3 million
Mar 11, 7 PM $ 0.238
+0.42%
$ 20.57 million $ 7.15 million
Mar 11, 6 PM $ 0.237
+0.13%
$ 20.49 million $ 7.24 million
Mar 11, 5 PM $ 0.236
-1.33%
$ 20.46 million $ 7.28 million
Mar 11, 4 PM $ 0.239
+0.73%
$ 20.74 million $ 7.22 million
Mar 11, 3 PM $ 0.238
+0.00%
$ 20.59 million $ 7.23 million
Mar 11, 2 PM $ 0.238
+0.42%
$ 20.59 million $ 7.53 million
Mar 11, 1 PM $ 0.237
-1.31%
$ 20.5 million $ 7.7 million
Mar 11, 12 PM $ 0.24
+0.24%
$ 20.77 million $ 7.47 million
Mar 11, 11 AM $ 0.239
+0.18%
$ 20.72 million $ 7.61 million
Mar 11, 10 AM $ 0.239
+0.36%
$ 20.69 million $ 7.49 million
Mar 11, 9 AM $ 0.238
+1.61%
$ 20.61 million $ 7.4 million
Mar 11, 8 AM $ 0.234
+0.70%
$ 20.29 million $ 7.28 million
Mar 11, 7 AM $ 0.233
-1.28%
$ 20.14 million $ 7.51 million
Mar 11, 6 AM $ 0.236
-0.17%
$ 20.41 million $ 7.41 million
Mar 11, 5 AM $ 0.236
-1.92%
$ 20.44 million $ 7.66 million
Mar 11, 4 AM $ 0.241
+0.61%
$ 20.84 million $ 7.81 million
Mar 11, 3 AM $ 0.239
-0.45%
$ 20.71 million $ 7.64 million
Mar 11, 2 AM $ 0.24
-1.37%
$ 20.81 million $ 7.7 million
Mar 11, 1 AM $ 0.244
-0.62%
$ 21.1 million $ 7.67 million
Mar 11, 12 AM $ 0.245
-2.04%
$ 21.23 million $ 7.7 million
Mar 10, 11 PM $ 0.25
+0.57%
$ 21.66 million $ 7.57 million
Mar 10, 10 PM $ 0.249
-0.06%
$ 21.54 million $ 7.45 million
Mar 10, 9 PM $ 0.249
-0.90%
$ 21.55 million $ 7.4 million
Mar 10, 8 PM $ 0.251
+0.86%
$ 21.75 million $ 7.51 million
Mar 10, 7 PM $ 0.249
-0.82%
$ 21.57 million $ 7.61 million
Mar 10, 6 PM $ 0.251
-0.72%
$ 21.74 million $ 7.67 million
Mar 10, 5 PM $ 0.253
-0.70%
$ 21.9 million $ 7.63 million
Mar 10, 4 PM $ 0.255
-0.51%
$ 22.05 million $ 7.68 million
Mar 10, 3 PM $ 0.256
-0.04%
$ 22.17 million $ 7.65 million
Mar 10, 2 PM $ 0.256
+1.39%
$ 22.18 million $ 7.91 million
Mar 10, 1 PM $ 0.253
-0.28%
$ 21.87 million $ 7.78 million
Mar 10, 12 PM $ 0.253
-0.33%
$ 21.93 million $ 7.69 million
Mar 10, 11 AM $ 0.254
-0.48%
$ 22.01 million $ 7.43 million
Mar 10, 10 AM $ 0.255
-0.37%
$ 22.11 million $ 7.54 million
Mar 10, 9 AM $ 0.256
+1.07%
$ 22.19 million $ 7.8 million
Mar 10, 8 AM $ 0.254
-1.45%
$ 21.96 million $ 7.8 million
Mar 10, 7 AM $ 0.257
-0.54%
$ 22.28 million $ 7.57 million
Mar 10, 6 AM $ 0.259
-0.64%
$ 22.4 million $ 7.76 million
Mar 10, 5 AM $ 0.26
+1.68%
$ 22.55 million $ 7.46 million
Mar 10, 4 AM $ 0.256
+0.85%
$ 22.17 million $ 7.12 million
Mar 10, 3 AM $ 0.254
-0.19%
$ 21.99 million $ 7.18 million
Mar 10, 2 AM $ 0.254
+0.48%
$ 22.03 million $ 7.22 million
Mar 10, 1 AM $ 0.253
+0.17%
$ 21.93 million $ 7.33 million
Mar 10, 12 AM $ 0.253
+0.26%
$ 21.9 million $ 7.45 million
Mar 9, 11 PM $ 0.252
-0.47%
$ 21.84 million $ 7.55 million
Mar 9, 10 PM $ 0.253
-0.29%
$ 21.95 million $ 7.64 million
Mar 9, 9 PM $ 0.254
-0.48%
$ 22.01 million $ 7.88 million
Mar 9, 8 PM $ 0.255
-0.71%
$ 22.12 million $ 7.64 million
Mar 9, 7 PM $ 0.257
+0.34%
$ 22.28 million $ 7.62 million