Adventure Gold Historical Data

AGLD Page 80
Download
Date Close Price change Market cap Trading volume
Mar 31, 2 AM $0.234
-0.37%
$21.68 million $3.5 million
Mar 31, 1 AM $0.234
+1.21%
$21.76 million $3.48 million
Mar 31, 12 AM $0.232
+0.49%
$21.5 million $3.23 million
Mar 30, 11 PM $0.23
+0.56%
$21.39 million $3.11 million
Mar 30, 10 PM $0.229
-0.04%
$21.27 million $3.01 million
Mar 30, 9 PM $0.229
+0.60%
$21.28 million $3.09 million
Mar 30, 8 PM $0.228
-0.22%
$21.16 million $2.99 million
Mar 30, 7 PM $0.228
-0.10%
$21.2 million $2.95 million
Mar 30, 6 PM $0.229
-0.44%
$21.23 million $2.97 million
Mar 30, 5 PM $0.23
-0.70%
$21.32 million $2.94 million
Mar 30, 4 PM $0.231
-0.37%
$21.47 million $2.87 million
Mar 30, 3 PM $0.232
-0.54%
$21.55 million $2.8 million
Mar 30, 2 PM $0.233
-1.02%
$21.67 million $2.94 million
Mar 30, 1 PM $0.236
-0.42%
$21.89 million $2.7 million
Mar 30, 12 PM $0.237
+0.86%
$21.98 million $2.76 million
Mar 30, 11 AM $0.235
+0.18%
$21.79 million $2.8 million
Mar 30, 10 AM $0.234
+0.72%
$21.75 million $2.67 million
Mar 30, 9 AM $0.233
+0.04%
$21.6 million $2.69 million
Mar 30, 8 AM $0.233
-0.16%
$21.59 million $2.73 million
Mar 30, 7 AM $0.233
-0.14%
$21.63 million $2.69 million
Mar 30, 6 AM $0.233
+0.29%
$21.66 million $2.71 million
Mar 30, 5 AM $0.233
-0.36%
$21.59 million $2.79 million
Mar 30, 4 AM $0.233
+0.34%
$21.67 million $2.75 million
Mar 30, 3 AM $0.233
-0.02%
$21.6 million $2.74 million
Mar 30, 2 AM $0.233
+0.93%
$21.6 million $2.65 million
Mar 30, 1 AM $0.231
-0.37%
$21.4 million $2.59 million
Mar 30, 12 AM $0.231
+1.21%
$21.48 million $2.65 million
Mar 29, 11 PM $0.229
+0.07%
$21.23 million $2.62 million
Mar 29, 10 PM $0.229
-0.85%
$21.21 million $2.73 million
Mar 29, 9 PM $0.23
-0.44%
$21.39 million $2.64 million
Mar 29, 8 PM $0.231
+0.87%
$21.49 million $2.83 million
Mar 29, 7 PM $0.229
+0.38%
$21.3 million $2.99 million
Mar 29, 6 PM $0.229
+0.07%
$21.22 million $3.07 million
Mar 29, 5 PM $0.228
+0.08%
$21.21 million $3.07 million
Mar 29, 4 PM $0.228
-0.49%
$21.19 million $3.1 million
Mar 29, 3 PM $0.229
-0.04%
$21.3 million $3.18 million
Mar 29, 2 PM $0.23
+1.11%
$21.3 million $3.11 million
Mar 29, 1 PM $0.227
-0.66%
$21.07 million $3.06 million
Mar 29, 12 PM $0.228
-0.94%
$21.21 million $3.26 million
Mar 29, 11 AM $0.231
+0.43%
$21.41 million $3.62 million
Mar 29, 10 AM $0.23
-1.27%
$21.32 million $3.93 million
Mar 29, 9 AM $0.233
+0.42%
$21.6 million $3.98 million
Mar 29, 8 AM $0.232
+0.87%
$21.51 million $3.99 million
Mar 29, 7 AM $0.23
+0.36%
$21.32 million $4.18 million
Mar 29, 6 AM $0.229
-0.37%
$21.24 million $4.23 million
Mar 29, 5 AM $0.23
-0.10%
$21.32 million $4.23 million
Mar 29, 4 AM $0.23
-0.17%
$21.34 million $4.29 million
Mar 29, 3 AM $0.23
+0.10%
$21.38 million $4.32 million
Mar 29, 2 AM $0.23
-0.20%
$21.36 million $4.36 million
Mar 29, 1 AM $0.231
-0.13%
$21.4 million $4.38 million