Adventure Gold Historical Data

AGLD Page 71
Download
Date Close Price change Market cap Trading volume
Apr 18, 12 PM $0.282
+0.35%
$26.16 million $17.9 million
Apr 18, 11 AM $0.281
-0.72%
$26.06 million $15.93 million
Apr 18, 10 AM $0.283
-0.33%
$26.25 million $15.35 million
Apr 18, 9 AM $0.284
-0.81%
$26.34 million $14.59 million
Apr 18, 8 AM $0.286
-2.67%
$26.55 million $14.39 million
Apr 18, 7 AM $0.294
+0.09%
$27.28 million $13.32 million
Apr 18, 6 AM $0.294
+0.58%
$27.26 million $10.81 million
Apr 18, 5 AM $0.292
+3.66%
$27.1 million $9.26 million
Apr 18, 4 AM $0.282
-0.67%
$26.14 million $8.1 million
Apr 18, 3 AM $0.284
+0.60%
$26.32 million $7.65 million
Apr 18, 2 AM $0.282
+0.07%
$26.16 million $7.16 million
Apr 18, 1 AM $0.282
+0.96%
$26.14 million $7.14 million
Apr 18, 12 AM $0.279
+0.31%
$25.9 million $7.06 million
Apr 17, 11 PM $0.278
+0.01%
$25.82 million $6.93 million
Apr 17, 10 PM $0.278
+0.72%
$25.81 million $6.83 million
Apr 17, 9 PM $0.276
-0.21%
$25.63 million $6.85 million
Apr 17, 8 PM $0.277
+0.07%
$25.68 million $6.93 million
Apr 17, 7 PM $0.276
+0.23%
$25.66 million $6.89 million
Apr 17, 6 PM $0.276
-0.23%
$25.61 million $6.73 million
Apr 17, 5 PM $0.276
-1.07%
$25.67 million $6.66 million
Apr 17, 4 PM $0.279
-0.24%
$25.94 million $6.65 million
Apr 17, 3 PM $0.28
-0.70%
$26.01 million $6.68 million
Apr 17, 2 PM $0.282
-0.24%
$26.19 million $6.87 million
Apr 17, 1 PM $0.283
+0.78%
$26.25 million $6.76 million
Apr 17, 12 PM $0.281
-0.06%
$26.05 million $6.68 million
Apr 17, 11 AM $0.281
+0.55%
$26.07 million $6.53 million
Apr 17, 10 AM $0.279
+0.53%
$25.92 million $6.34 million
Apr 17, 9 AM $0.278
+0.23%
$25.78 million $6.2 million
Apr 17, 8 AM $0.277
+0.31%
$25.72 million $6 million
Apr 17, 7 AM $0.276
+1.55%
$25.64 million $5.46 million
Apr 17, 6 AM $0.272
+1.19%
$25.24 million $5.27 million
Apr 17, 5 AM $0.269
-1.23%
$24.94 million $5.22 million
Apr 17, 4 AM $0.272
+0.38%
$25.25 million $5.21 million
Apr 17, 3 AM $0.271
-0.36%
$25.16 million $5.17 million
Apr 17, 2 AM $0.272
-0.61%
$25.25 million $5.21 million
Apr 17, 1 AM $0.273
-0.54%
$25.35 million $5.23 million
Apr 17, 12 AM $0.275
+0.61%
$25.49 million $5.23 million
Apr 16, 11 PM $0.273
+0.09%
$25.33 million $5.35 million
Apr 16, 10 PM $0.273
-0.51%
$25.31 million $5.4 million
Apr 16, 9 PM $0.274
+1.00%
$25.44 million $5.23 million
Apr 16, 8 PM $0.271
-0.10%
$25.19 million $5.14 million
Apr 16, 7 PM $0.272
+0.40%
$25.21 million $5.22 million
Apr 16, 6 PM $0.271
+0.77%
$25.11 million $5.2 million
Apr 16, 5 PM $0.268
+0.81%
$24.92 million $5.22 million
Apr 16, 4 PM $0.266
+0.25%
$24.72 million $5.22 million
Apr 16, 3 PM $0.266
+0.45%
$24.66 million $5.26 million
Apr 16, 2 PM $0.264
-0.10%
$24.55 million $5.94 million
Apr 16, 1 PM $0.265
-0.65%
$24.57 million $6.28 million
Apr 16, 12 PM $0.266
+0.44%
$24.73 million $7.12 million
Apr 16, 11 AM $0.265
+0.50%
$24.63 million $11.05 million