Adventure Gold Historical Data

AGLD Page 68
Download
Date Close Price change Market cap Trading volume
Mar 7, 6 PM $ 0.269
+1.14%
$ 23.27 million $ 24.26 million
Mar 7, 5 PM $ 0.266
+0.27%
$ 23.01 million $ 24.92 million
Mar 7, 4 PM $ 0.265
-2.74%
$ 22.95 million $ 25.82 million
Mar 7, 3 PM $ 0.272
-1.25%
$ 23.59 million $ 27.14 million
Mar 7, 2 PM $ 0.276
+1.30%
$ 23.89 million $ 32.19 million
Mar 7, 1 PM $ 0.272
-1.93%
$ 23.59 million $ 33.45 million
Mar 7, 12 PM $ 0.278
-0.20%
$ 24.05 million $ 36.57 million
Mar 7, 11 AM $ 0.278
+0.60%
$ 24.1 million $ 37.23 million
Mar 7, 10 AM $ 0.277
+0.48%
$ 23.96 million $ 38.28 million
Mar 7, 9 AM $ 0.275
+0.83%
$ 23.84 million $ 40.63 million
Mar 7, 8 AM $ 0.273
+0.98%
$ 23.64 million $ 41.93 million
Mar 7, 7 AM $ 0.27
+1.15%
$ 23.41 million $ 44.54 million
Mar 7, 6 AM $ 0.267
+0.90%
$ 23.15 million $ 49.35 million
Mar 7, 5 AM $ 0.265
+0.14%
$ 22.94 million $ 57.89 million
Mar 7, 4 AM $ 0.265
-0.24%
$ 22.91 million $ 64.28 million
Mar 7, 3 AM $ 0.265
-2.38%
$ 22.97 million $ 73.82 million
Mar 7, 2 AM $ 0.272
+0.19%
$ 23.53 million $ 76.03 million
Mar 7, 1 AM $ 0.271
-1.94%
$ 23.48 million $ 75.88 million
Mar 7, 12 AM $ 0.276
-6.83%
$ 23.94 million $ 75.92 million
Mar 6, 11 PM $ 0.297
+2.63%
$ 25.68 million $ 75.36 million
Mar 6, 10 PM $ 0.289
-1.33%
$ 25.02 million $ 73.63 million
Mar 6, 9 PM $ 0.293
-1.21%
$ 25.35 million $ 73.46 million
Mar 6, 8 PM $ 0.296
+1.69%
$ 25.66 million $ 73.7 million
Mar 6, 7 PM $ 0.291
-0.78%
$ 25.23 million $ 72.3 million
Mar 6, 6 PM $ 0.294
+2.48%
$ 25.43 million $ 72.32 million
Mar 6, 5 PM $ 0.287
+0.88%
$ 24.82 million $ 70.75 million
Mar 6, 4 PM $ 0.284
-2.49%
$ 24.6 million $ 69.73 million
Mar 6, 3 PM $ 0.291
+1.29%
$ 25.23 million $ 70.88 million
Mar 6, 2 PM $ 0.288
+2.14%
$ 24.9 million $ 72.91 million
Mar 6, 1 PM $ 0.282
-1.18%
$ 24.38 million $ 72.53 million
Mar 6, 12 PM $ 0.285
+2.63%
$ 24.67 million $ 70.65 million
Mar 6, 11 AM $ 0.278
-2.85%
$ 24.04 million $ 71.99 million
Mar 6, 10 AM $ 0.286
-0.57%
$ 24.75 million $ 89.26 million
Mar 6, 9 AM $ 0.287
-0.24%
$ 24.89 million $ 86.41 million
Mar 6, 8 AM $ 0.288
-6.50%
$ 24.95 million $ 84.75 million
Mar 6, 7 AM $ 0.308
+0.65%
$ 26.68 million $ 84.75 million
Mar 6, 6 AM $ 0.306
+3.99%
$ 26.51 million $ 79.17 million
Mar 6, 5 AM $ 0.294
+7.85%
$ 25.49 million $ 65.59 million
Mar 6, 4 AM $ 0.273
+2.00%
$ 23.65 million $ 55.7 million
Mar 6, 3 AM $ 0.268
+3.02%
$ 23.18 million $ 43.79 million
Mar 6, 2 AM $ 0.26
-0.29%
$ 22.5 million $ 41.32 million
Mar 6, 1 AM $ 0.261
+1.81%
$ 22.57 million $ 40.85 million
Mar 6, 12 AM $ 0.256
-3.95%
$ 22.16 million $ 39.54 million
Mar 5, 11 PM $ 0.266
+0.24%
$ 23.08 million $ 38.13 million
Mar 5, 10 PM $ 0.266
+3.16%
$ 23.02 million $ 37.06 million
Mar 5, 9 PM $ 0.258
-0.56%
$ 22.31 million $ 35.87 million
Mar 5, 8 PM $ 0.259
+2.26%
$ 22.44 million $ 35.68 million
Mar 5, 7 PM $ 0.253
-0.27%
$ 21.95 million $ 35.29 million
Mar 5, 6 PM $ 0.254
+0.65%
$ 22.01 million $ 34.94 million
Mar 5, 5 PM $ 0.252
-0.59%
$ 21.87 million $ 34.88 million