Adventure Gold Historical Data

AGLD Page 70
Download
Date Close Price change Market cap Trading volume
Mar 3, 2 PM $ 0.21
-0.66%
$ 19.51 million $ 7.74 million
Mar 3, 1 PM $ 0.212
-0.58%
$ 19.64 million $ 7.68 million
Mar 3, 12 PM $ 0.213
+0.70%
$ 19.75 million $ 7.85 million
Mar 3, 11 AM $ 0.211
-0.68%
$ 19.62 million $ 8.4 million
Mar 3, 10 AM $ 0.213
+0.04%
$ 19.75 million $ 8.51 million
Mar 3, 9 AM $ 0.213
-0.40%
$ 19.74 million $ 8.52 million
Mar 3, 8 AM $ 0.214
-1.49%
$ 19.82 million $ 8.55 million
Mar 3, 7 AM $ 0.217
+0.22%
$ 20.12 million $ 8.5 million
Mar 3, 6 AM $ 0.216
-0.26%
$ 20.08 million $ 9.1 million
Mar 3, 5 AM $ 0.217
-0.62%
$ 20.13 million $ 9.12 million
Mar 3, 4 AM $ 0.218
-0.51%
$ 20.26 million $ 8.96 million
Mar 3, 3 AM $ 0.219
-0.52%
$ 20.36 million $ 9.01 million
Mar 3, 2 AM $ 0.22
+0.17%
$ 20.45 million $ 9.06 million
Mar 3, 1 AM $ 0.22
+0.62%
$ 20.42 million $ 8.99 million
Mar 3, 12 AM $ 0.219
-0.84%
$ 20.29 million $ 9.02 million
Mar 2, 11 PM $ 0.22
-1.30%
$ 20.46 million $ 9.27 million
Mar 2, 10 PM $ 0.223
-0.44%
$ 20.73 million $ 9.19 million
Mar 2, 9 PM $ 0.224
-0.16%
$ 20.82 million $ 9.35 million
Mar 2, 8 PM $ 0.225
-0.22%
$ 20.85 million $ 9.37 million
Mar 2, 7 PM $ 0.225
-0.17%
$ 20.9 million $ 9.62 million
Mar 2, 6 PM $ 0.225
-0.74%
$ 20.93 million $ 9.75 million
Mar 2, 5 PM $ 0.227
-0.41%
$ 21.09 million $ 9.93 million
Mar 2, 4 PM $ 0.228
-0.07%
$ 21.17 million $ 9.92 million
Mar 2, 3 PM $ 0.228
+0.81%
$ 21.19 million $ 9.95 million
Mar 2, 2 PM $ 0.226
-0.53%
$ 21.01 million $ 9.89 million
Mar 2, 1 PM $ 0.228
+0.29%
$ 21.13 million $ 9.59 million
Mar 2, 12 PM $ 0.227
+0.08%
$ 21.07 million $ 9.49 million
Mar 2, 11 AM $ 0.227
+2.81%
$ 21.05 million $ 8.78 million
Mar 2, 10 AM $ 0.221
-1.18%
$ 20.47 million $ 8.45 million
Mar 2, 9 AM $ 0.223
+2.22%
$ 20.72 million $ 8.38 million
Mar 2, 8 AM $ 0.218
+0.00%
$ 20.27 million $ 8.19 million
Mar 2, 7 AM $ 0.218
+1.16%
$ 20.27 million $ 8.12 million
Mar 2, 6 AM $ 0.216
-1.92%
$ 20.04 million $ 7.6 million
Mar 2, 5 AM $ 0.22
-0.17%
$ 20.43 million $ 7.49 million
Mar 2, 4 AM $ 0.22
-0.99%
$ 20.46 million $ 7.36 million
Mar 2, 3 AM $ 0.223
+1.08%
$ 20.67 million $ 7.49 million
Mar 2, 2 AM $ 0.22
-1.56%
$ 20.45 million $ 7.66 million
Mar 2, 1 AM $ 0.224
-0.45%
$ 20.77 million $ 8.13 million
Mar 2, 12 AM $ 0.225
+1.84%
$ 20.86 million $ 8.3 million
Mar 1, 11 PM $ 0.221
+1.08%
$ 20.49 million $ 8.68 million
Mar 1, 10 PM $ 0.218
+0.26%
$ 20.27 million $ 8.89 million
Mar 1, 9 PM $ 0.218
+1.45%
$ 20.22 million $ 8.97 million
Mar 1, 8 PM $ 0.215
-1.55%
$ 19.92 million $ 9.03 million
Mar 1, 7 PM $ 0.218
-0.85%
$ 20.24 million $ 9.34 million
Mar 1, 6 PM $ 0.22
-0.09%
$ 20.41 million $ 9.46 million
Mar 1, 5 PM $ 0.22
-0.81%
$ 20.43 million $ 9.63 million
Mar 1, 4 PM $ 0.222
-1.26%
$ 20.59 million $ 9.56 million
Mar 1, 3 PM $ 0.225
-0.15%
$ 20.86 million $ 9.49 million
Mar 1, 2 PM $ 0.225
-0.81%
$ 20.89 million $ 9.75 million
Mar 1, 1 PM $ 0.227
+0.63%
$ 21.06 million $ 10.06 million