Adventure Gold Historical Data

AGLD Page 67
Download
Date Close Price change Market cap Trading volume
Mar 9, 7 PM $ 0.257
+0.34%
$ 22.28 million $ 7.62 million
Mar 9, 6 PM $ 0.256
-0.47%
$ 22.2 million $ 7.45 million
Mar 9, 5 PM $ 0.258
+0.67%
$ 22.31 million $ 7.46 million
Mar 9, 4 PM $ 0.256
-0.46%
$ 22.16 million $ 7.35 million
Mar 9, 3 PM $ 0.257
-0.32%
$ 22.26 million $ 7.31 million
Mar 9, 2 PM $ 0.258
+0.57%
$ 22.33 million $ 7.4 million
Mar 9, 1 PM $ 0.256
-0.02%
$ 22.21 million $ 7.21 million
Mar 9, 12 PM $ 0.256
+0.55%
$ 22.21 million $ 7.21 million
Mar 9, 11 AM $ 0.255
-0.58%
$ 22.09 million $ 7.4 million
Mar 9, 10 AM $ 0.257
-1.60%
$ 22.22 million $ 7.35 million
Mar 9, 9 AM $ 0.261
-0.43%
$ 22.58 million $ 7.28 million
Mar 9, 8 AM $ 0.262
+0.50%
$ 22.68 million $ 7.35 million
Mar 9, 7 AM $ 0.261
-0.26%
$ 22.57 million $ 7.82 million
Mar 9, 6 AM $ 0.261
-1.08%
$ 22.63 million $ 8.33 million
Mar 9, 5 AM $ 0.264
+1.20%
$ 22.88 million $ 8.8 million
Mar 9, 4 AM $ 0.261
+0.07%
$ 22.61 million $ 8.96 million
Mar 9, 3 AM $ 0.261
-0.23%
$ 22.59 million $ 9.24 million
Mar 9, 2 AM $ 0.261
+0.26%
$ 22.64 million $ 9.72 million
Mar 9, 1 AM $ 0.261
-0.72%
$ 22.58 million $ 10.34 million
Mar 9, 12 AM $ 0.263
-1.08%
$ 22.75 million $ 15.73 million
Mar 8, 11 PM $ 0.266
-0.80%
$ 23 million $ 19.99 million
Mar 8, 10 PM $ 0.268
-0.92%
$ 23.18 million $ 20.04 million
Mar 8, 9 PM $ 0.27
-0.18%
$ 23.4 million $ 19.96 million
Mar 8, 8 PM $ 0.271
-1.31%
$ 23.44 million $ 19.92 million
Mar 8, 7 PM $ 0.274
+0.67%
$ 23.75 million $ 20.07 million
Mar 8, 6 PM $ 0.272
+1.31%
$ 23.59 million $ 20.12 million
Mar 8, 5 PM $ 0.269
-0.42%
$ 23.29 million $ 20.04 million
Mar 8, 4 PM $ 0.27
+0.75%
$ 23.38 million $ 20.24 million
Mar 8, 3 PM $ 0.268
+0.34%
$ 23.21 million $ 20.43 million
Mar 8, 2 PM $ 0.267
+0.17%
$ 23.13 million $ 21.49 million
Mar 8, 1 PM $ 0.267
-0.41%
$ 23.09 million $ 21.69 million
Mar 8, 12 PM $ 0.268
-0.90%
$ 23.19 million $ 22 million
Mar 8, 11 AM $ 0.27
-0.49%
$ 23.4 million $ 22.54 million
Mar 8, 10 AM $ 0.271
-1.07%
$ 23.51 million $ 23.35 million
Mar 8, 9 AM $ 0.274
+1.06%
$ 23.77 million $ 24.01 million
Mar 8, 8 AM $ 0.272
-2.95%
$ 23.52 million $ 24.74 million
Mar 8, 7 AM $ 0.28
+2.34%
$ 24.23 million $ 25.29 million
Mar 8, 6 AM $ 0.273
+1.06%
$ 23.68 million $ 24.58 million
Mar 8, 5 AM $ 0.271
+0.42%
$ 23.43 million $ 24.6 million
Mar 8, 4 AM $ 0.269
+0.76%
$ 23.33 million $ 24.69 million
Mar 8, 3 AM $ 0.267
-1.87%
$ 23.16 million $ 24.95 million
Mar 8, 2 AM $ 0.272
-1.42%
$ 23.6 million $ 25.2 million
Mar 8, 1 AM $ 0.276
-1.41%
$ 23.94 million $ 24.98 million
Mar 8, 12 AM $ 0.28
+6.35%
$ 24.28 million $ 21.14 million
Mar 7, 11 PM $ 0.264
-0.74%
$ 22.83 million $ 19.54 million
Mar 7, 10 PM $ 0.266
-0.74%
$ 23 million $ 20.94 million
Mar 7, 9 PM $ 0.268
-0.55%
$ 23.17 million $ 21.54 million
Mar 7, 8 PM $ 0.269
+0.57%
$ 23.3 million $ 22.52 million
Mar 7, 7 PM $ 0.268
-0.45%
$ 23.17 million $ 23.63 million
Mar 7, 6 PM $ 0.269
+1.14%
$ 23.27 million $ 24.26 million