Adventure Gold Historical Data

AGLD Page 66
Download
Date Close Price change Market cap Trading volume
Apr 28, 6 PM $0.265
-0.03%
$24.56 million $4.16 million
Apr 28, 5 PM $0.265
+0.18%
$24.56 million $4.06 million
Apr 28, 4 PM $0.264
+1.42%
$24.51 million $3.88 million
Apr 28, 3 PM $0.26
+0.39%
$24.17 million $3.69 million
Apr 28, 2 PM $0.259
-0.01%
$24.08 million $3.91 million
Apr 28, 1 PM $0.259
-0.81%
$24.08 million $3.81 million
Apr 28, 12 PM $0.262
+1.15%
$24.28 million $3.57 million
Apr 28, 11 AM $0.259
-0.70%
$24 million $3.28 million
Apr 28, 10 AM $0.26
+0.28%
$24.17 million $3.18 million
Apr 28, 9 AM $0.26
-0.09%
$24.1 million $3.15 million
Apr 28, 8 AM $0.26
-0.14%
$24.12 million $3.26 million
Apr 28, 7 AM $0.26
-0.18%
$24.16 million $3.41 million
Apr 28, 6 AM $0.261
-0.32%
$24.2 million $3.49 million
Apr 28, 5 AM $0.262
+0.51%
$24.28 million $3.87 million
Apr 28, 4 AM $0.26
+0.24%
$24.15 million $4.18 million
Apr 28, 3 AM $0.26
+0.09%
$24.1 million $4.2 million
Apr 28, 2 AM $0.259
-0.12%
$24.07 million $4.18 million
Apr 28, 1 AM $0.26
-0.61%
$24.1 million $4.14 million
Apr 28, 12 AM $0.261
-0.49%
$24.25 million $4.24 million
Apr 27, 11 PM $0.263
+0.81%
$24.37 million $4.32 million
Apr 27, 10 PM $0.26
-0.13%
$24.18 million $4.39 million
Apr 27, 9 PM $0.261
-0.08%
$24.21 million $4.47 million
Apr 27, 8 PM $0.261
+0.45%
$24.23 million $4.58 million
Apr 27, 7 PM $0.26
+0.42%
$24.12 million $4.55 million
Apr 27, 6 PM $0.259
-0.02%
$24.02 million $4.43 million
Apr 27, 5 PM $0.259
+0.52%
$24.02 million $4.41 million
Apr 27, 4 PM $0.257
+0.58%
$23.9 million $4.43 million
Apr 27, 3 PM $0.256
-1.80%
$23.76 million $4.36 million
Apr 27, 2 PM $0.261
+0.96%
$24.21 million $4.17 million
Apr 27, 1 PM $0.258
-0.22%
$23.98 million $4.22 million
Apr 27, 12 PM $0.259
-0.35%
$24.03 million $4.16 million
Apr 27, 11 AM $0.26
-0.15%
$24.12 million $4.09 million
Apr 27, 10 AM $0.26
+0.16%
$24.15 million $4.02 million
Apr 27, 9 AM $0.26
+0.94%
$24.12 million $3.97 million
Apr 27, 8 AM $0.257
-0.08%
$23.89 million $3.81 million
Apr 27, 7 AM $0.258
-0.34%
$23.91 million $3.74 million
Apr 27, 6 AM $0.258
-1.65%
$23.99 million $3.55 million
Apr 27, 5 AM $0.263
-2.07%
$24.4 million $3.21 million
Apr 27, 4 AM $0.268
-0.26%
$24.91 million $2.87 million
Apr 27, 3 AM $0.269
-0.09%
$24.98 million $3 million
Apr 27, 2 AM $0.269
-0.41%
$25 million $3.04 million
Apr 27, 1 AM $0.27
+0.52%
$25.1 million $3.01 million
Apr 27, 12 AM $0.269
+0.03%
$24.97 million $2.88 million
Apr 26, 11 PM $0.269
+0.14%
$24.96 million $3.04 million
Apr 26, 10 PM $0.269
+0.17%
$24.93 million $2.99 million
Apr 26, 9 PM $0.268
-0.50%
$24.89 million $2.87 million
Apr 26, 8 PM $0.269
+0.22%
$25.01 million $2.72 million
Apr 26, 7 PM $0.269
-0.36%
$24.96 million $2.79 million
Apr 26, 6 PM $0.27
+0.13%
$25.05 million $2.81 million
Apr 26, 5 PM $0.269
-0.19%
$25.02 million $2.93 million