Adventure Gold Historical Data

AGLD Page 68
Download
Date Close Price change Market cap Trading volume
Apr 24, 4 PM $0.276
+0.75%
$25.62 million $7.79 million
Apr 24, 3 PM $0.274
+1.01%
$25.43 million $7.73 million
Apr 24, 2 PM $0.271
-0.36%
$25.18 million $7.54 million
Apr 24, 1 PM $0.272
+0.23%
$25.27 million $7.73 million
Apr 24, 12 PM $0.272
-0.21%
$25.21 million $7.59 million
Apr 24, 11 AM $0.272
+0.35%
$25.26 million $7.41 million
Apr 24, 10 AM $0.271
-0.10%
$25.17 million $7.18 million
Apr 24, 9 AM $0.271
-0.62%
$25.2 million $7.38 million
Apr 24, 8 AM $0.273
+1.06%
$25.36 million $7.31 million
Apr 24, 7 AM $0.27
-0.03%
$25.09 million $7.04 million
Apr 24, 6 AM $0.27
+0.15%
$25.1 million $7 million
Apr 24, 5 AM $0.27
+0.89%
$25.06 million $6.59 million
Apr 24, 4 AM $0.268
+0.09%
$24.84 million $6.45 million
Apr 24, 3 AM $0.267
-0.38%
$24.82 million $6.26 million
Apr 24, 2 AM $0.268
-0.32%
$24.91 million $6.17 million
Apr 24, 1 AM $0.269
-0.21%
$24.99 million $6.35 million
Apr 24, 12 AM $0.27
-0.53%
$25.05 million $6.43 million
Apr 23, 11 PM $0.271
+1.56%
$25.19 million $6.74 million
Apr 23, 10 PM $0.267
+0.03%
$24.8 million $6.59 million
Apr 23, 9 PM $0.267
+0.26%
$24.8 million $6.73 million
Apr 23, 8 PM $0.266
+0.44%
$24.73 million $6.72 million
Apr 23, 7 PM $0.265
-0.09%
$24.62 million $6.68 million
Apr 23, 6 PM $0.266
-0.89%
$24.66 million $6.71 million
Apr 23, 5 PM $0.268
-0.59%
$24.89 million $6.49 million
Apr 23, 4 PM $0.27
+1.15%
$25.03 million $6.21 million
Apr 23, 3 PM $0.267
-0.18%
$24.75 million $5.34 million
Apr 23, 2 PM $0.267
+2.08%
$24.79 million $5.11 million
Apr 23, 1 PM $0.262
+0.81%
$24.29 million $4.94 million
Apr 23, 12 PM $0.26
-0.23%
$24.09 million $4.9 million
Apr 23, 11 AM $0.26
+1.09%
$24.15 million $4.86 million
Apr 23, 10 AM $0.257
-1.07%
$23.89 million $4.78 million
Apr 23, 9 AM $0.26
-0.49%
$24.15 million $4.47 million
Apr 23, 8 AM $0.261
-0.08%
$24.27 million $4.51 million
Apr 23, 7 AM $0.262
-0.73%
$24.29 million $4.51 million
Apr 23, 6 AM $0.264
+1.15%
$24.46 million $4.45 million
Apr 23, 5 AM $0.261
-0.74%
$24.19 million $4.34 million
Apr 23, 4 AM $0.262
+0.31%
$24.37 million $4.16 million
Apr 23, 3 AM $0.262
-0.74%
$24.29 million $4.22 million
Apr 23, 2 AM $0.264
-1.25%
$24.47 million $4.33 million
Apr 23, 1 AM $0.267
-0.10%
$24.78 million $4.26 million
Apr 23, 12 AM $0.267
+0.11%
$24.8 million $4.16 million
Apr 22, 11 PM $0.267
-0.97%
$24.78 million $3.81 million
Apr 22, 10 PM $0.27
-1.15%
$25.02 million $3.7 million
Apr 22, 9 PM $0.273
+0.25%
$25.31 million $3.61 million
Apr 22, 8 PM $0.272
-0.99%
$25.24 million $3.69 million
Apr 22, 7 PM $0.275
-0.76%
$25.49 million $3.89 million
Apr 22, 6 PM $0.277
+0.03%
$25.69 million $3.93 million
Apr 22, 5 PM $0.277
+0.24%
$25.68 million $4.12 million
Apr 22, 4 PM $0.276
-0.41%
$25.62 million $4.27 million
Apr 22, 3 PM $0.277
-0.13%
$25.73 million $4.33 million