Adventure Gold Historical Data

AGLD Page 69
Download
Date Close Price change Market cap Trading volume
Apr 22, 3 PM $0.277
-0.13%
$25.73 million $4.33 million
Apr 22, 2 PM $0.277
+0.29%
$25.76 million $4.69 million
Apr 22, 1 PM $0.277
+0.90%
$25.68 million $4.73 million
Apr 22, 12 PM $0.274
-0.78%
$25.46 million $4.72 million
Apr 22, 11 AM $0.276
-0.15%
$25.66 million $4.84 million
Apr 22, 10 AM $0.277
-0.56%
$25.69 million $5.04 million
Apr 22, 9 AM $0.278
+0.00%
$25.84 million $5.16 million
Apr 22, 8 AM $0.278
-0.31%
$25.84 million $4.98 million
Apr 22, 7 AM $0.279
+0.29%
$25.92 million $5.21 million
Apr 22, 6 AM $0.278
-0.01%
$25.85 million $5.29 million
Apr 22, 5 AM $0.279
+0.31%
$25.85 million $5.29 million
Apr 22, 4 AM $0.278
-0.29%
$25.77 million $5.35 million
Apr 22, 3 AM $0.278
-0.12%
$25.85 million $5.24 million
Apr 22, 2 AM $0.279
+0.84%
$25.88 million $5.24 million
Apr 22, 1 AM $0.276
-0.52%
$25.66 million $5.24 million
Apr 22, 12 AM $0.278
-0.01%
$25.8 million $5.2 million
Apr 21, 11 PM $0.278
+1.27%
$25.8 million $5.15 million
Apr 21, 10 PM $0.274
-0.55%
$25.48 million $5.29 million
Apr 21, 9 PM $0.276
-0.06%
$25.62 million $5.38 million
Apr 21, 8 PM $0.276
+1.40%
$25.64 million $5.4 million
Apr 21, 7 PM $0.272
-0.65%
$25.28 million $5.21 million
Apr 21, 6 PM $0.274
-0.24%
$25.45 million $5.01 million
Apr 21, 5 PM $0.275
-0.42%
$25.51 million $4.98 million
Apr 21, 4 PM $0.276
+0.07%
$25.62 million $4.86 million
Apr 21, 3 PM $0.276
-0.08%
$25.6 million $4.97 million
Apr 21, 2 PM $0.276
+0.44%
$25.62 million $4.9 million
Apr 21, 1 PM $0.275
-0.15%
$25.51 million $4.84 million
Apr 21, 12 PM $0.275
-0.51%
$25.54 million $4.79 million
Apr 21, 11 AM $0.277
+0.27%
$25.67 million $4.79 million
Apr 21, 10 AM $0.276
+1.17%
$25.6 million $4.68 million
Apr 21, 9 AM $0.273
+0.23%
$25.31 million $4.65 million
Apr 21, 8 AM $0.272
-0.63%
$25.25 million $4.73 million
Apr 21, 7 AM $0.274
-0.03%
$25.41 million $4.5 million
Apr 21, 6 AM $0.274
+0.21%
$25.42 million $4.46 million
Apr 21, 5 AM $0.273
+0.34%
$25.36 million $4.68 million
Apr 21, 4 AM $0.272
-0.06%
$25.28 million $4.7 million
Apr 21, 3 AM $0.272
+0.38%
$25.29 million $4.96 million
Apr 21, 2 AM $0.271
-0.26%
$25.2 million $5.05 million
Apr 21, 1 AM $0.272
-0.90%
$25.26 million $4.98 million
Apr 21, 12 AM $0.275
+0.30%
$25.49 million $5.17 million
Apr 20, 11 PM $0.274
+0.07%
$25.42 million $5.31 million
Apr 20, 10 PM $0.274
-1.19%
$25.4 million $5.34 million
Apr 20, 9 PM $0.277
+0.82%
$25.7 million $5.55 million
Apr 20, 8 PM $0.275
+1.14%
$25.5 million $5.57 million
Apr 20, 7 PM $0.272
-1.13%
$25.21 million $5.61 million
Apr 20, 6 PM $0.275
+0.86%
$25.5 million $5.66 million
Apr 20, 5 PM $0.272
+0.56%
$25.28 million $5.63 million
Apr 20, 4 PM $0.271
+0.37%
$25.14 million $5.62 million
Apr 20, 3 PM $0.27
+1.06%
$25.05 million $5.45 million
Apr 20, 2 PM $0.267
-0.28%
$24.78 million $5.4 million