Adventure Gold Historical Data

AGLD Page 70
Download
Date Close Price change Market cap Trading volume
Apr 20, 1 PM $0.268
+0.03%
$24.85 million $5.27 million
Apr 20, 12 PM $0.268
+0.47%
$24.84 million $5.21 million
Apr 20, 11 AM $0.266
-0.36%
$24.73 million $5.01 million
Apr 20, 10 AM $0.267
+0.35%
$24.82 million $4.93 million
Apr 20, 9 AM $0.266
+0.64%
$24.73 million $4.89 million
Apr 20, 8 AM $0.265
-0.35%
$24.57 million $4.9 million
Apr 20, 7 AM $0.266
+0.08%
$24.66 million $4.91 million
Apr 20, 6 AM $0.265
+0.75%
$24.64 million $5.09 million
Apr 20, 5 AM $0.263
-1.20%
$24.45 million $5.02 million
Apr 20, 4 AM $0.267
+0.20%
$24.75 million $5.04 million
Apr 20, 3 AM $0.266
+1.00%
$24.7 million $4.87 million
Apr 20, 2 AM $0.263
+0.28%
$24.46 million $4.77 million
Apr 20, 1 AM $0.263
+0.12%
$24.39 million $4.95 million
Apr 20, 12 AM $0.262
+1.16%
$24.36 million $4.98 million
Apr 19, 11 PM $0.259
-1.02%
$24.09 million $5.13 million
Apr 19, 10 PM $0.262
-2.11%
$24.34 million $4.92 million
Apr 19, 9 PM $0.268
+0.12%
$24.86 million $4.64 million
Apr 19, 8 PM $0.268
+0.13%
$24.83 million $4.52 million
Apr 19, 7 PM $0.267
+0.76%
$24.8 million $4.58 million
Apr 19, 6 PM $0.265
+0.46%
$24.61 million $4.65 million
Apr 19, 5 PM $0.264
-0.88%
$24.5 million $4.69 million
Apr 19, 4 PM $0.266
-0.41%
$24.72 million $4.68 million
Apr 19, 3 PM $0.267
-0.74%
$24.83 million $4.85 million
Apr 19, 2 PM $0.269
+0.14%
$25.01 million $5.26 million
Apr 19, 1 PM $0.269
+0.73%
$24.98 million $5.49 million
Apr 19, 12 PM $0.267
+0.18%
$24.79 million $6.34 million
Apr 19, 11 AM $0.267
+1.01%
$24.75 million $8.37 million
Apr 19, 10 AM $0.264
-1.13%
$24.5 million $9.18 million
Apr 19, 9 AM $0.267
-0.61%
$24.78 million $10.18 million
Apr 19, 8 AM $0.269
+0.78%
$24.93 million $10.58 million
Apr 19, 7 AM $0.267
+0.40%
$24.74 million $12.21 million
Apr 19, 6 AM $0.265
+0.50%
$24.64 million $14.47 million
Apr 19, 5 AM $0.264
-0.45%
$24.52 million $15.88 million
Apr 19, 4 AM $0.265
-0.11%
$24.63 million $16.89 million
Apr 19, 3 AM $0.266
+0.58%
$24.66 million $17.36 million
Apr 19, 2 AM $0.264
-0.59%
$24.52 million $17.82 million
Apr 19, 1 AM $0.266
-0.95%
$24.66 million $17.82 million
Apr 19, 12 AM $0.268
-1.78%
$24.9 million $18 million
Apr 18, 11 PM $0.273
-0.55%
$25.35 million $18.01 million
Apr 18, 10 PM $0.275
+0.03%
$25.49 million $18.27 million
Apr 18, 9 PM $0.275
+0.20%
$25.49 million $18.4 million
Apr 18, 8 PM $0.274
-0.69%
$25.43 million $18.46 million
Apr 18, 7 PM $0.276
+0.53%
$25.61 million $18.35 million
Apr 18, 6 PM $0.274
-1.46%
$25.48 million $18.46 million
Apr 18, 5 PM $0.278
+0.06%
$25.85 million $18.49 million
Apr 18, 4 PM $0.278
+0.05%
$25.84 million $18.48 million
Apr 18, 3 PM $0.278
-0.34%
$25.83 million $18.53 million
Apr 18, 2 PM $0.279
-0.21%
$25.91 million $18.57 million
Apr 18, 1 PM $0.28
-0.69%
$25.97 million $18.57 million
Apr 18, 12 PM $0.282
+0.35%
$26.16 million $17.9 million