Adventure Gold Historical Data

AGLD Page 74
Download
Date Close Price change Market cap Trading volume
Apr 12, 9 AM $0.247
-0.47%
$22.95 million $5.06 million
Apr 12, 8 AM $0.248
+0.29%
$23.06 million $5.09 million
Apr 12, 7 AM $0.248
-0.40%
$23 million $5.27 million
Apr 12, 6 AM $0.249
+0.03%
$23.08 million $5.56 million
Apr 12, 5 AM $0.249
-0.09%
$23.07 million $5.92 million
Apr 12, 4 AM $0.249
+0.07%
$23.1 million $6.04 million
Apr 12, 3 AM $0.249
-0.41%
$23.08 million $6.09 million
Apr 12, 2 AM $0.25
+0.70%
$23.17 million $6.04 million
Apr 12, 1 AM $0.248
-4.41%
$23.01 million $7.11 million
Apr 12, 12 AM $0.259
+2.11%
$24.07 million $6.38 million
Apr 11, 11 PM $0.254
-0.77%
$23.58 million $6.04 million
Apr 11, 10 PM $0.256
+0.12%
$23.76 million $6.11 million
Apr 11, 9 PM $0.256
+0.15%
$23.73 million $6.12 million
Apr 11, 8 PM $0.255
-0.39%
$23.7 million $6.11 million
Apr 11, 7 PM $0.256
+0.39%
$23.79 million $6.16 million
Apr 11, 6 PM $0.255
+1.51%
$23.7 million $6.2 million
Apr 11, 5 PM $0.251
+0.29%
$23.34 million $6.18 million
Apr 11, 4 PM $0.251
+0.10%
$23.28 million $6.25 million
Apr 11, 3 PM $0.25
-0.27%
$23.25 million $6.25 million
Apr 11, 2 PM $0.251
-0.12%
$23.32 million $6.42 million
Apr 11, 1 PM $0.251
-1.62%
$23.34 million $6.38 million
Apr 11, 12 PM $0.256
+0.43%
$23.72 million $6.24 million
Apr 11, 11 AM $0.254
-0.77%
$23.62 million $6.41 million
Apr 11, 10 AM $0.256
-0.24%
$23.81 million $6.2 million
Apr 11, 9 AM $0.257
-0.47%
$23.86 million $6.21 million
Apr 11, 8 AM $0.258
+0.82%
$23.98 million $6.2 million
Apr 11, 7 AM $0.256
+0.09%
$23.78 million $6.09 million
Apr 11, 6 AM $0.256
-0.35%
$23.76 million $5.89 million
Apr 11, 5 AM $0.257
+0.56%
$23.85 million $5.54 million
Apr 11, 4 AM $0.256
+0.62%
$23.72 million $5.46 million
Apr 11, 3 AM $0.254
-1.20%
$23.57 million $5.46 million
Apr 11, 2 AM $0.257
-0.08%
$23.86 million $5.59 million
Apr 11, 1 AM $0.257
+0.21%
$23.88 million $4.51 million
Apr 11, 12 AM $0.257
-0.24%
$23.83 million $3.6 million
Apr 10, 11 PM $0.257
+0.91%
$23.89 million $3.72 million
Apr 10, 10 PM $0.255
-1.78%
$23.67 million $3.71 million
Apr 10, 9 PM $0.26
+1.62%
$24.1 million $3.83 million
Apr 10, 8 PM $0.256
-0.83%
$23.72 million $3.86 million
Apr 10, 7 PM $0.258
+0.24%
$23.92 million $3.92 million
Apr 10, 6 PM $0.257
+0.95%
$23.86 million $4.15 million
Apr 10, 5 PM $0.255
-0.10%
$23.63 million $4.22 million
Apr 10, 4 PM $0.255
+0.40%
$23.66 million $4.34 million
Apr 10, 3 PM $0.254
-0.83%
$23.56 million $4.87 million
Apr 10, 2 PM $0.256
+0.46%
$23.76 million $5.12 million
Apr 10, 1 PM $0.255
+0.68%
$23.65 million $5.18 million
Apr 10, 12 PM $0.253
+0.38%
$23.49 million $5.28 million
Apr 10, 11 AM $0.252
-0.07%
$23.41 million $5.2 million
Apr 10, 10 AM $0.252
-0.43%
$23.42 million $5.28 million
Apr 10, 9 AM $0.253
+0.13%
$23.52 million $5.31 million
Apr 10, 8 AM $0.253
-0.21%
$23.49 million $5.55 million