Adventure Gold Historical Data

AGLD Page 71
Download
Date Close Price change Market cap Trading volume
Mar 1, 1 PM $ 0.227
+0.63%
$ 21.06 million $ 10.06 million
Mar 1, 12 PM $ 0.225
-0.50%
$ 20.93 million $ 9.86 million
Mar 1, 11 AM $ 0.227
+0.22%
$ 21.03 million $ 9.95 million
Mar 1, 10 AM $ 0.226
+0.56%
$ 20.99 million $ 10.15 million
Mar 1, 9 AM $ 0.225
-0.78%
$ 20.87 million $ 10.53 million
Mar 1, 8 AM $ 0.227
-1.32%
$ 21.03 million $ 10.82 million
Mar 1, 7 AM $ 0.23
+0.47%
$ 21.31 million $ 11.04 million
Mar 1, 6 AM $ 0.229
-1.70%
$ 21.22 million $ 11.57 million
Mar 1, 5 AM $ 0.233
+0.89%
$ 21.58 million $ 12.54 million
Mar 1, 4 AM $ 0.23
-0.31%
$ 21.39 million $ 12.61 million
Mar 1, 3 AM $ 0.231
-1.90%
$ 21.45 million $ 12.58 million
Mar 1, 2 AM $ 0.236
+1.34%
$ 21.87 million $ 12.41 million
Mar 1, 1 AM $ 0.233
+0.89%
$ 21.58 million $ 11.85 million
Mar 1, 12 AM $ 0.23
-1.19%
$ 21.39 million $ 11.6 million
Feb 28, 11 PM $ 0.233
-0.85%
$ 21.65 million $ 11.14 million
Feb 28, 10 PM $ 0.235
+0.54%
$ 21.83 million $ 11.04 million
Feb 28, 9 PM $ 0.234
-0.13%
$ 21.71 million $ 10.9 million
Feb 28, 8 PM $ 0.234
+1.85%
$ 21.74 million $ 11.04 million
Feb 28, 7 PM $ 0.23
+0.14%
$ 21.35 million $ 10.68 million
Feb 28, 6 PM $ 0.23
+1.30%
$ 21.32 million $ 10.48 million
Feb 28, 5 PM $ 0.227
-0.20%
$ 21.04 million $ 10.22 million
Feb 28, 4 PM $ 0.227
+0.01%
$ 21.09 million $ 10.68 million
Feb 28, 3 PM $ 0.227
+0.24%
$ 21.09 million $ 11.57 million
Feb 28, 2 PM $ 0.227
+0.38%
$ 21.03 million $ 12.15 million
Feb 28, 1 PM $ 0.226
+0.91%
$ 20.96 million $ 11.71 million
Feb 28, 12 PM $ 0.224
-1.21%
$ 20.77 million $ 11.98 million
Feb 28, 11 AM $ 0.226
-0.78%
$ 21.02 million $ 12.36 million
Feb 28, 10 AM $ 0.228
+0.34%
$ 21.1 million $ 12.43 million
Feb 28, 9 AM $ 0.227
-1.32%
$ 21.12 million $ 12.28 million
Feb 28, 8 AM $ 0.231
-1.52%
$ 21.4 million $ 12.03 million
Feb 28, 7 AM $ 0.234
+1.22%
$ 21.73 million $ 7.69 million
Feb 28, 6 AM $ 0.231
-4.72%
$ 21.47 million $ 7.3 million
Feb 28, 5 AM $ 0.243
-0.90%
$ 22.53 million $ 6.84 million
Feb 28, 4 AM $ 0.245
-0.16%
$ 22.74 million $ 6.97 million
Feb 28, 3 AM $ 0.245
-0.42%
$ 22.77 million $ 7.13 million
Feb 28, 2 AM $ 0.246
-0.59%
$ 22.87 million $ 11.42 million
Feb 28, 1 AM $ 0.248
-1.86%
$ 23.01 million $ 11.5 million
Feb 28, 12 AM $ 0.253
+0.44%
$ 23.44 million $ 11.5 million
Feb 27, 11 PM $ 0.252
+0.18%
$ 23.39 million $ 11.59 million
Feb 27, 10 PM $ 0.252
-0.81%
$ 23.35 million $ 11.5 million
Feb 27, 9 PM $ 0.254
-0.81%
$ 23.54 million $ 11.41 million
Feb 27, 8 PM $ 0.256
-1.63%
$ 23.73 million $ 11.16 million
Feb 27, 7 PM $ 0.26
+0.39%
$ 24.13 million $ 11.07 million
Feb 27, 6 PM $ 0.259
-1.07%
$ 24.03 million $ 11.52 million
Feb 27, 5 PM $ 0.262
-2.93%
$ 24.29 million $ 11.92 million
Feb 27, 4 PM $ 0.27
+3.10%
$ 25.02 million $ 11.72 million
Feb 27, 3 PM $ 0.261
+0.18%
$ 24.27 million $ 10.99 million
Feb 27, 2 PM $ 0.261
-0.85%
$ 24.23 million $ 11.97 million
Feb 27, 1 PM $ 0.263
+2.43%
$ 24.43 million $ 12.29 million
Feb 27, 12 PM $ 0.257
-1.63%
$ 23.85 million $ 11.84 million