Adventure Gold Historical Data

AGLD Page 74
Download
Date Close Price change Market cap Trading volume
Feb 23, 11 AM $ 0.354
-1.19%
$ 32.83 million $ 175.76 million
Feb 23, 10 AM $ 0.358
+1.57%
$ 33.22 million $ 188.33 million
Feb 23, 9 AM $ 0.352
-10.90%
$ 32.71 million $ 211.47 million
Feb 23, 8 AM $ 0.396
-7.36%
$ 36.72 million $ 228.96 million
Feb 23, 7 AM $ 0.427
+10.21%
$ 39.62 million $ 227.25 million
Feb 23, 6 AM $ 0.387
-0.52%
$ 35.95 million $ 198.93 million
Feb 23, 5 AM $ 0.389
+1.43%
$ 36.14 million $ 197.3 million
Feb 23, 4 AM $ 0.384
+3.14%
$ 35.63 million $ 187.46 million
Feb 23, 3 AM $ 0.372
-0.34%
$ 34.55 million $ 180.06 million
Feb 23, 2 AM $ 0.373
-1.14%
$ 34.66 million $ 177.81 million
Feb 23, 1 AM $ 0.378
+1.50%
$ 35.06 million $ 175.99 million
Feb 23, 12 AM $ 0.372
-4.47%
$ 34.54 million $ 166.71 million
Feb 22, 11 PM $ 0.39
+0.41%
$ 36.16 million $ 163.84 million
Feb 22, 10 PM $ 0.388
+2.45%
$ 36.01 million $ 157.75 million
Feb 22, 9 PM $ 0.379
-1.60%
$ 35.15 million $ 153.95 million
Feb 22, 8 PM $ 0.385
-1.95%
$ 35.72 million $ 152.25 million
Feb 22, 7 PM $ 0.392
+3.27%
$ 36.41 million $ 153.21 million
Feb 22, 6 PM $ 0.38
+1.01%
$ 35.26 million $ 144.5 million
Feb 22, 5 PM $ 0.376
+1.23%
$ 34.9 million $ 141.52 million
Feb 22, 4 PM $ 0.371
-4.02%
$ 34.48 million $ 138.74 million
Feb 22, 3 PM $ 0.387
+9.56%
$ 35.94 million $ 139.86 million
Feb 22, 2 PM $ 0.353
+7.19%
$ 32.66 million $ 133.59 million
Feb 22, 1 PM $ 0.33
-5.92%
$ 30.58 million $ 145.06 million
Feb 22, 12 PM $ 0.35
-3.09%
$ 32.5 million $ 142.25 million
Feb 22, 11 AM $ 0.361
+2.91%
$ 33.53 million $ 133.49 million
Feb 22, 10 AM $ 0.351
+11.41%
$ 32.55 million $ 119.91 million
Feb 22, 9 AM $ 0.285
+14.35%
$ 26.42 million $ 34.97 million
Feb 22, 8 AM $ 0.249
-0.07%
$ 23.11 million $ 56.79 million
Feb 22, 7 AM $ 0.249
+0.76%
$ 23.1 million $ 56.78 million
Feb 22, 6 AM $ 0.247
+1.32%
$ 22.95 million $ 55.89 million
Feb 22, 5 AM $ 0.244
+0.02%
$ 22.65 million $ 55.92 million
Feb 22, 4 AM $ 0.244
+0.37%
$ 22.65 million $ 56.14 million
Feb 22, 3 AM $ 0.243
-0.21%
$ 22.56 million $ 58.83 million
Feb 22, 2 AM $ 0.243
-1.45%
$ 22.59 million $ 60.15 million
Feb 22, 1 AM $ 0.247
-1.10%
$ 22.93 million $ 60.84 million
Feb 22, 12 AM $ 0.25
-5.36%
$ 23.18 million $ 60.73 million
Feb 21, 11 PM $ 0.264
-3.45%
$ 24.49 million $ 60.54 million
Feb 21, 10 PM $ 0.273
+1.06%
$ 25.38 million $ 60.44 million
Feb 21, 9 PM $ 0.271
+1.50%
$ 25.12 million $ 58.73 million
Feb 21, 8 PM $ 0.267
-0.14%
$ 24.76 million $ 57.96 million
Feb 21, 7 PM $ 0.267
+0.00%
$ 24.78 million $ 56.43 million
Feb 21, 6 PM $ 0.267
+0.78%
$ 24.78 million $ 56.13 million
Feb 21, 5 PM $ 0.265
+1.67%
$ 24.59 million $ 54.7 million
Feb 21, 4 PM $ 0.261
-5.70%
$ 24.15 million $ 52.9 million
Feb 21, 3 PM $ 0.276
+6.88%
$ 25.94 million $ 46.11 million
Feb 21, 2 PM $ 0.259
+11.53%
$ 24 million $ 38.09 million
Feb 21, 1 PM $ 0.232
+2.51%
$ 21.41 million $ 14.18 million
Feb 21, 12 PM $ 0.226
-1.08%
$ 20.99 million $ 13.57 million
Feb 21, 11 AM $ 0.229
-0.74%
$ 21.22 million $ 13.55 million
Feb 21, 10 AM $ 0.23
+1.25%
$ 21.38 million $ 13.52 million