Adventure Gold Historical Data

AGLD Page 69
Download
Date Close Price change Market cap Trading volume
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
Mar 5, 4 PM $ 0.254
-1.34%
$ 22 million $ 34.49 million
Mar 5, 3 PM $ 0.257
+0.71%
$ 22.29 million $ 33.65 million
Mar 5, 2 PM $ 0.256
+0.59%
$ 22.15 million $ 34.29 million
Mar 5, 1 PM $ 0.254
+0.69%
$ 22.02 million $ 32.91 million
Mar 5, 12 PM $ 0.252
-2.12%
$ 21.87 million $ 31.62 million
Mar 5, 11 AM $ 0.258
+2.81%
$ 22.34 million $ 28.09 million
Mar 5, 10 AM $ 0.251
+4.05%
$ 21.73 million $ 10.99 million
Mar 5, 9 AM $ 0.241
+0.96%
$ 20.88 million $ 9.99 million
Mar 5, 8 AM $ 0.239
+0.61%
$ 20.68 million $ 9.92 million
Mar 5, 7 AM $ 0.237
-0.26%
$ 20.56 million $ 9.18 million
Mar 5, 6 AM $ 0.238
+1.89%
$ 20.61 million $ 8.82 million
Mar 5, 5 AM $ 0.234
+0.54%
$ 20.23 million $ 9 million
Mar 5, 4 AM $ 0.232
-0.46%
$ 20.12 million $ 8.86 million
Mar 5, 3 AM $ 0.233
-1.13%
$ 20.21 million $ 8.67 million
Mar 5, 2 AM $ 0.236
+1.34%
$ 20.44 million $ 8.64 million
Mar 5, 1 AM $ 0.233
+0.12%
$ 20.17 million $ 7.31 million
Mar 5, 12 AM $ 0.233
+0.32%
$ 20.15 million $ 8.5 million
Mar 4, 11 PM $ 0.232
-0.90%
$ 20.08 million $ 8.45 million
Mar 4, 10 PM $ 0.234
+0.10%
$ 20.27 million $ 8.42 million
Mar 4, 9 PM $ 0.234
-0.06%
$ 20.25 million $ 8.4 million
Mar 4, 8 PM $ 0.234
-0.73%
$ 20.26 million $ 8.32 million
Mar 4, 7 PM $ 0.236
+1.67%
$ 20.41 million $ 7.97 million
Mar 4, 6 PM $ 0.232
+0.45%
$ 20.08 million $ 7.89 million
Mar 4, 5 PM $ 0.231
+0.53%
$ 19.99 million $ 7.77 million
Mar 4, 4 PM $ 0.229
+0.00%
$ -- $ 7.84 million
Mar 4, 1 PM $ 0.225
+0.28%
$ 19.5 million $ 8.4 million
Mar 4, 12 PM $ 0.225
+1.25%
$ 19.45 million $ 8.31 million
Mar 4, 11 AM $ 0.222
-0.86%
$ 19.21 million $ 8.71 million
Mar 4, 9 AM $ 0.226
+1.27%
$ 19.56 million $ 8.77 million
Mar 4, 8 AM $ 0.223
+1.55%
$ 19.32 million $ 8.61 million
Mar 4, 7 AM $ 0.22
-0.73%
$ 19.02 million $ 8.53 million
Mar 4, 6 AM $ 0.221
+1.09%
$ 19.16 million $ 8.37 million
Mar 4, 5 AM $ 0.219
+0.06%
$ 20.32 million $ 8.16 million
Mar 4, 4 AM $ 0.219
+0.69%
$ 20.3 million $ 8.31 million
Mar 4, 3 AM $ 0.217
-0.08%
$ 20.16 million $ 7.97 million
Mar 4, 2 AM $ 0.217
+1.14%
$ 20.18 million $ 7.86 million
Mar 4, 1 AM $ 0.215
+0.50%
$ 19.95 million $ 8.02 million
Mar 4, 12 AM $ 0.214
-0.74%
$ 19.85 million $ 8.01 million
Mar 3, 11 PM $ 0.215
-0.95%
$ 20 million $ 8.04 million
Mar 3, 10 PM $ 0.218
+1.71%
$ 20.19 million $ 8.2 million
Mar 3, 9 PM $ 0.214
+0.05%
$ 19.85 million $ 8.12 million
Mar 3, 8 PM $ 0.214
-0.50%
$ 19.84 million $ 8.17 million
Mar 3, 7 PM $ 0.215
-1.18%
$ 19.94 million $ 8.16 million
Mar 3, 6 PM $ 0.217
+0.08%
$ 20.18 million $ 8.09 million
Mar 3, 5 PM $ 0.217
-0.04%
$ 20.16 million $ 7.96 million
Mar 3, 4 PM $ 0.217
+2.18%
$ 20.17 million $ 8 million
Mar 3, 3 PM $ 0.213
+1.19%
$ 19.74 million $ 7.67 million
Mar 3, 2 PM $ 0.21
-0.66%
$ 19.51 million $ 7.74 million