Adventure Gold Historical Data

AGLD Page 72
Download
Date Close Price change Market cap Trading volume
Apr 16, 11 AM $0.265
+0.50%
$24.63 million $11.05 million
Apr 16, 10 AM $0.264
+0.05%
$24.5 million $11.54 million
Apr 16, 9 AM $0.264
-0.03%
$24.49 million $12.11 million
Apr 16, 8 AM $0.264
-0.86%
$24.5 million $12.39 million
Apr 16, 7 AM $0.266
+0.30%
$24.71 million $12.48 million
Apr 16, 6 AM $0.265
+0.54%
$24.64 million $12.78 million
Apr 16, 5 AM $0.264
-1.17%
$24.5 million $13.43 million
Apr 16, 4 AM $0.267
-0.70%
$24.79 million $13.37 million
Apr 16, 3 AM $0.269
+0.13%
$24.97 million $13.39 million
Apr 16, 2 AM $0.269
+0.88%
$24.94 million $13.23 million
Apr 16, 1 AM $0.266
+0.88%
$24.71 million $12.99 million
Apr 16, 12 AM $0.264
-0.36%
$24.49 million $12.72 million
Apr 15, 11 PM $0.265
+0.59%
$24.58 million $12.65 million
Apr 15, 10 PM $0.263
-1.11%
$24.43 million $12.44 million
Apr 15, 9 PM $0.266
+0.90%
$24.71 million $12.44 million
Apr 15, 8 PM $0.264
-0.67%
$24.49 million $12.36 million
Apr 15, 7 PM $0.266
+0.75%
$24.65 million $12.28 million
Apr 15, 6 PM $0.264
-0.30%
$24.47 million $12.27 million
Apr 15, 5 PM $0.264
-0.41%
$24.54 million $12.31 million
Apr 15, 4 PM $0.265
+1.04%
$24.64 million $12.22 million
Apr 15, 3 PM $0.263
-0.06%
$24.39 million $12.01 million
Apr 15, 2 PM $0.263
+2.47%
$24.4 million $11.73 million
Apr 15, 1 PM $0.257
-0.94%
$23.83 million $11.2 million
Apr 15, 12 PM $0.259
-0.61%
$24.06 million $10.45 million
Apr 15, 11 AM $0.261
+0.75%
$24.21 million $6.33 million
Apr 15, 10 AM $0.259
+0.57%
$24.03 million $5.77 million
Apr 15, 9 AM $0.257
+1.46%
$23.89 million $5.04 million
Apr 15, 8 AM $0.254
-0.38%
$23.55 million $4.63 million
Apr 15, 7 AM $0.255
-0.16%
$23.64 million $4.58 million
Apr 15, 6 AM $0.255
+1.33%
$23.67 million $4.31 million
Apr 15, 5 AM $0.252
+0.51%
$23.37 million $3.58 million
Apr 15, 4 AM $0.25
+0.45%
$23.25 million $3.63 million
Apr 15, 3 AM $0.249
+0.65%
$23.14 million $3.63 million
Apr 15, 2 AM $0.248
-0.12%
$22.99 million $3.75 million
Apr 15, 1 AM $0.248
-0.09%
$23.02 million $3.77 million
Apr 15, 12 AM $0.248
+0.34%
$23.04 million $3.74 million
Apr 14, 11 PM $0.247
+0.40%
$22.96 million $3.59 million
Apr 14, 10 PM $0.246
-0.19%
$22.87 million $3.72 million
Apr 14, 9 PM $0.247
+0.09%
$22.92 million $3.9 million
Apr 14, 8 PM $0.247
-0.40%
$22.89 million $3.93 million
Apr 14, 7 PM $0.248
+0.86%
$22.99 million $3.94 million
Apr 14, 6 PM $0.245
-1.21%
$22.79 million $3.98 million
Apr 14, 5 PM $0.248
+0.00%
$23.07 million $3.96 million
Apr 14, 4 PM $0.248
-0.40%
$23.07 million $4.12 million
Apr 14, 3 PM $0.249
-0.02%
$23.16 million $4.25 million
Apr 14, 2 PM $0.25
-0.29%
$23.16 million $4.23 million
Apr 14, 1 PM $0.25
+0.62%
$23.22 million $4.22 million
Apr 14, 12 PM $0.249
+0.10%
$23.08 million $4.11 million
Apr 14, 11 AM $0.248
-0.04%
$23.06 million $4.2 million
Apr 14, 10 AM $0.248
-0.43%
$23.07 million $4.2 million