Adventure Gold Historical Data

AGLD Page 83
Download
Date Close Price change Market cap Trading volume
Mar 24, 11 PM $0.245
-0.15%
$22.7 million $6.69 million
Mar 24, 10 PM $0.245
-0.34%
$22.74 million $7.06 million
Mar 24, 9 PM $0.246
-0.14%
$22.82 million $7.23 million
Mar 24, 8 PM $0.246
+0.39%
$22.85 million $7.29 million
Mar 24, 7 PM $0.245
+1.05%
$22.76 million $7.29 million
Mar 24, 6 PM $0.243
+0.64%
$22.52 million $7.32 million
Mar 24, 5 PM $0.241
-0.77%
$22.38 million $7.4 million
Mar 24, 4 PM $0.243
+0.43%
$22.55 million $7.68 million
Mar 24, 3 PM $0.242
+0.21%
$22.45 million $7.75 million
Mar 24, 2 PM $0.241
-0.01%
$22.41 million $8.03 million
Mar 24, 1 PM $0.241
-1.45%
$22.41 million $7.85 million
Mar 24, 12 PM $0.245
+0.29%
$22.74 million $7.71 million
Mar 24, 11 AM $0.244
-0.96%
$22.67 million $7.81 million
Mar 24, 10 AM $0.247
-0.09%
$22.89 million $8.06 million
Mar 24, 9 AM $0.247
-0.90%
$22.91 million $7.97 million
Mar 24, 8 AM $0.249
-0.73%
$23.12 million $7.84 million
Mar 24, 7 AM $0.251
-0.84%
$23.29 million $7.61 million
Mar 24, 6 AM $0.253
-0.13%
$23.49 million $7.38 million
Mar 24, 5 AM $0.253
+1.01%
$23.52 million $6.98 million
Mar 24, 4 AM $0.251
-0.15%
$23.29 million $6.65 million
Mar 24, 3 AM $0.251
-0.25%
$23.32 million $6.34 million
Mar 24, 2 AM $0.252
+0.09%
$23.38 million $5.9 million
Mar 24, 1 AM $0.252
+1.77%
$23.36 million $5.4 million
Mar 24, 12 AM $0.247
-1.08%
$22.95 million $5.05 million
Mar 23, 11 PM $0.25
+1.61%
$23.2 million $4.91 million
Mar 23, 10 PM $0.246
+0.22%
$22.83 million $4.5 million
Mar 23, 9 PM $0.245
+0.41%
$22.78 million $4.53 million
Mar 23, 8 PM $0.244
+0.40%
$22.69 million $4.57 million
Mar 23, 7 PM $0.243
+0.06%
$22.6 million $4.57 million
Mar 23, 6 PM $0.243
+0.29%
$22.59 million $4.51 million
Mar 23, 5 PM $0.243
-0.17%
$22.52 million $4.42 million
Mar 23, 4 PM $0.243
+1.32%
$22.56 million $4.15 million
Mar 23, 3 PM $0.24
-0.17%
$22.27 million $4.04 million
Mar 23, 2 PM $0.24
-0.40%
$22.31 million $4.25 million
Mar 23, 1 PM $0.241
+0.73%
$22.4 million $4.16 million
Mar 23, 12 PM $0.24
-0.19%
$22.24 million $4.07 million
Mar 23, 11 AM $0.24
+4.17%
$22.28 million $3.93 million
Mar 23, 10 AM $0.23
-0.19%
$21.39 million $3.6 million
Mar 23, 9 AM $0.231
-0.47%
$21.43 million $3.74 million
Mar 23, 8 AM $0.232
+0.96%
$21.53 million $3.7 million
Mar 23, 7 AM $0.23
+0.37%
$21.32 million $3.81 million
Mar 23, 6 AM $0.229
-2.21%
$21.24 million $3.98 million
Mar 23, 5 AM $0.234
+0.18%
$21.72 million $4.04 million
Mar 23, 4 AM $0.234
+1.01%
$21.69 million $4.16 million
Mar 23, 3 AM $0.231
-0.66%
$21.47 million $4.33 million
Mar 23, 2 AM $0.233
-0.36%
$21.61 million $4.51 million
Mar 23, 1 AM $0.234
-0.76%
$21.69 million $4.63 million
Mar 23, 12 AM $0.235
-0.68%
$21.85 million $6.18 million
Mar 22, 11 PM $0.237
-0.22%
$22 million $7.08 million
Mar 22, 10 PM $0.238
+3.06%
$22.05 million $7.23 million