Adventure Gold Historical Data

AGLD Page 75
Download
Date Close Price change Market cap Trading volume
Feb 21, 10 AM $ 0.23
+1.25%
$ 21.38 million $ 13.52 million
Feb 21, 9 AM $ 0.227
-0.67%
$ 21.11 million $ 13.29 million
Feb 21, 8 AM $ 0.229
-0.92%
$ 21.26 million $ 12.99 million
Feb 21, 7 AM $ 0.231
+1.31%
$ 21.46 million $ 12.74 million
Feb 21, 6 AM $ 0.228
-1.56%
$ 21.18 million $ 12.38 million
Feb 21, 5 AM $ 0.232
-0.85%
$ 21.52 million $ 11.8 million
Feb 21, 4 AM $ 0.234
-0.38%
$ 21.7 million $ 10.67 million
Feb 21, 3 AM $ 0.235
+2.27%
$ 21.78 million $ 7.27 million
Feb 21, 2 AM $ 0.229
+2.93%
$ 21.3 million $ 5.7 million
Feb 21, 1 AM $ 0.223
-0.60%
$ 20.69 million $ 4.77 million
Feb 21, 12 AM $ 0.224
+2.74%
$ 20.76 million $ 3.79 million
Feb 20, 11 PM $ 0.218
+0.29%
$ 20.26 million $ 2.98 million
Feb 20, 10 PM $ 0.218
+0.09%
$ 20.22 million $ 2.93 million
Feb 20, 9 PM $ 0.218
+0.10%
$ 20.2 million $ 2.93 million
Feb 20, 8 PM $ 0.217
+0.28%
$ 20.18 million $ 2.94 million
Feb 20, 7 PM $ 0.217
-0.13%
$ 20.12 million $ 2.93 million
Feb 20, 6 PM $ 0.217
-0.56%
$ 20.14 million $ 2.97 million
Feb 20, 5 PM $ 0.218
+0.49%
$ 20.26 million $ 2.86 million
Feb 20, 4 PM $ 0.217
+0.15%
$ 20.16 million $ 3.55 million
Feb 20, 3 PM $ 0.217
+1.53%
$ 20.13 million $ 4.34 million
Feb 20, 2 PM $ 0.214
+0.75%
$ 19.83 million $ 5.25 million
Feb 20, 1 PM $ 0.212
-1.51%
$ 19.65 million $ 6.06 million
Feb 20, 12 PM $ 0.215
+0.13%
$ 19.99 million $ 6.86 million
Feb 20, 11 AM $ 0.215
-0.63%
$ 19.95 million $ 7.52 million
Feb 20, 10 AM $ 0.216
-0.53%
$ 20.08 million $ 8.29 million
Feb 20, 9 AM $ 0.217
+0.31%
$ 20.17 million $ 9.02 million
Feb 20, 8 AM $ 0.217
+0.58%
$ 20.11 million $ 9.5 million
Feb 20, 7 AM $ 0.215
-0.61%
$ 19.99 million $ 10.16 million
Feb 20, 6 AM $ 0.217
-0.17%
$ 20.12 million $ 10.8 million
Feb 20, 5 AM $ 0.217
+0.30%
$ 20.15 million $ 11.41 million
Feb 20, 4 AM $ 0.216
-0.34%
$ 20.08 million $ 11.88 million
Feb 20, 3 AM $ 0.217
-0.04%
$ 20.16 million $ 12.46 million
Feb 20, 2 AM $ 0.217
-0.10%
$ 20.17 million $ 13.15 million
Feb 20, 1 AM $ 0.217
+0.16%
$ 20.18 million $ 13.88 million
Feb 20, 12 AM $ 0.217
+0.71%
$ 20.15 million $ 14.64 million
Feb 19, 11 PM $ 0.216
+0.17%
$ 20 million $ 15.12 million
Feb 19, 10 PM $ 0.215
+0.01%
$ 19.98 million $ 15.79 million
Feb 19, 9 PM $ 0.215
-0.49%
$ 19.97 million $ 16.51 million
Feb 19, 8 PM $ 0.216
+0.88%
$ 20.07 million $ 17.34 million
Feb 19, 7 PM $ 0.214
+0.64%
$ 19.9 million $ 18.06 million
Feb 19, 6 PM $ 0.213
+1.35%
$ 19.77 million $ 18.79 million
Feb 19, 5 PM $ 0.21
-0.25%
$ 19.51 million $ 19.58 million
Feb 19, 4 PM $ 0.211
+0.13%
$ 19.59 million $ 20.24 million
Feb 19, 3 PM $ 0.21
-0.51%
$ 19.53 million $ 20.19 million
Feb 19, 2 PM $ 0.211
+0.46%
$ 19.63 million $ 19.98 million
Feb 19, 1 PM $ 0.211
-1.34%
$ 19.54 million $ 19.77 million
Feb 19, 12 PM $ 0.213
-0.10%
$ 19.81 million $ 19.11 million
Feb 19, 11 AM $ 0.214
-0.17%
$ 19.83 million $ 18.58 million
Feb 19, 10 AM $ 0.214
-0.30%
$ 19.86 million $ 18.18 million
Feb 19, 9 AM $ 0.215
+0.03%
$ 19.92 million $ 17.57 million