Adventure Gold Historical Data

AGLD Page 86
Download
Date Close Price change Market cap Trading volume
Mar 18, 7 PM $0.244
+0.20%
$22.62 million $7.21 million
Mar 18, 6 PM $0.243
-0.32%
$22.58 million $7.28 million
Mar 18, 5 PM $0.244
+0.16%
$22.65 million $7.26 million
Mar 18, 4 PM $0.244
-1.11%
$22.61 million $7.33 million
Mar 18, 3 PM $0.246
+0.64%
$22.86 million $7.33 million
Mar 18, 2 PM $0.245
-1.12%
$22.72 million $7.22 million
Mar 18, 1 PM $0.247
-0.28%
$22.97 million $7.05 million
Mar 18, 12 PM $0.248
-1.14%
$21.5 million $6.78 million
Mar 18, 11 AM $0.251
-1.38%
$21.75 million $6.51 million
Mar 18, 10 AM $0.255
-0.25%
$22.05 million $6.26 million
Mar 18, 9 AM $0.255
-0.25%
$22.11 million $6.15 million
Mar 18, 8 AM $0.256
+0.89%
$22.16 million $6.01 million
Mar 18, 7 AM $0.254
-0.04%
$21.94 million $5.66 million
Mar 18, 6 AM $0.254
+0.03%
$21.98 million $5.51 million
Mar 18, 5 AM $0.254
+0.51%
$21.94 million $5.44 million
Mar 18, 4 AM $0.252
-0.57%
$21.91 million $5.38 million
Mar 18, 3 AM $0.254
+0.54%
$21.99 million $5.39 million
Mar 18, 2 AM $0.252
+0.62%
$21.87 million $5.59 million
Mar 18, 1 AM $0.251
-0.31%
$21.73 million $5.66 million
Mar 18, 12 AM $0.252
+0.39%
$21.8 million $5.78 million
Mar 17, 11 PM $0.251
+0.26%
$21.72 million $5.78 million
Mar 17, 10 PM $0.25
-0.60%
$21.66 million $5.85 million
Mar 17, 9 PM $0.252
+0.03%
$21.79 million $5.97 million
Mar 17, 8 PM $0.252
-0.45%
$21.78 million $6.06 million
Mar 17, 7 PM $0.253
+0.48%
$21.88 million $6.06 million
Mar 17, 6 PM $0.251
+0.07%
$21.78 million $6 million
Mar 17, 5 PM $0.251
-0.17%
$21.76 million $6.02 million
Mar 17, 4 PM $0.252
+0.01%
$21.8 million $5.91 million
Mar 17, 3 PM $0.252
-0.23%
$21.83 million $5.75 million
Mar 17, 2 PM $0.252
+0.28%
$21.85 million $5.87 million
Mar 17, 1 PM $0.252
-0.05%
$21.79 million $5.9 million
Mar 17, 12 PM $0.252
-0.29%
$21.8 million $6.14 million
Mar 17, 11 AM $0.252
+0.78%
$21.89 million $6.08 million
Mar 17, 10 AM $0.25
+0.39%
$21.69 million $6.02 million
Mar 17, 9 AM $0.249
+0.50%
$21.61 million $6.08 million
Mar 17, 8 AM $0.248
-0.10%
$21.5 million $6.3 million
Mar 17, 7 AM $0.248
-0.06%
$21.54 million $6.57 million
Mar 17, 6 AM $0.249
-0.27%
$21.53 million $6.69 million
Mar 17, 5 AM $0.249
+0.02%
$21.59 million $6.49 million
Mar 17, 4 AM $0.249
+0.15%
$21.59 million $6.52 million
Mar 17, 3 AM $0.249
-0.72%
$21.56 million $6.6 million
Mar 17, 2 AM $0.251
-0.27%
$21.71 million $6.63 million
Mar 17, 1 AM $0.251
-0.16%
$21.78 million $6.56 million
Mar 17, 12 AM $0.252
-0.37%
$21.81 million $6.46 million
Mar 16, 11 PM $0.253
-0.01%
$21.88 million $6.35 million
Mar 16, 10 PM $0.253
+0.37%
$21.89 million $6.25 million
Mar 16, 9 PM $0.252
+0.73%
$21.81 million $6.33 million
Mar 16, 8 PM $0.25
-0.13%
$21.65 million $6.42 million
Mar 16, 7 PM $0.25
-0.35%
$21.68 million $6.68 million
Mar 16, 6 PM $0.251
-0.06%
$21.76 million $6.83 million