Adventure Gold Historical Data

AGLD Page 87
Download
Date Close Price change Market cap Trading volume
Mar 16, 5 PM $0.251
+0.29%
$21.77 million $6.92 million
Mar 16, 4 PM $0.251
+1.15%
$21.73 million $6.87 million
Mar 16, 3 PM $0.248
-0.49%
$21.46 million $6.88 million
Mar 16, 2 PM $0.249
+0.13%
$21.57 million $6.84 million
Mar 16, 1 PM $0.249
-0.06%
$21.52 million $6.65 million
Mar 16, 12 PM $0.249
+0.15%
$21.55 million $6.38 million
Mar 16, 11 AM $0.248
+0.04%
$21.52 million $6.26 million
Mar 16, 10 AM $0.248
+0.42%
$21.51 million $6.39 million
Mar 16, 9 AM $0.247
+1.59%
$21.42 million $6.38 million
Mar 16, 8 AM $0.243
-0.30%
$21.09 million $6.23 million
Mar 16, 7 AM $0.244
-0.03%
$21.15 million $5.93 million
Mar 16, 6 AM $0.244
+0.10%
$21.16 million $5.92 million
Mar 16, 5 AM $0.244
-0.33%
$21.14 million $6.18 million
Mar 16, 4 AM $0.245
+0.33%
$21.21 million $6.14 million
Mar 16, 3 AM $0.244
+0.00%
$21.14 million $5.86 million
Mar 16, 2 AM $0.244
-1.18%
$21.14 million $5.59 million
Mar 16, 1 AM $0.247
+0.80%
$21.39 million $5.55 million
Mar 16, 12 AM $0.245
-0.32%
$21.22 million $5.76 million
Mar 15, 11 PM $0.246
-0.10%
$21.29 million $5.89 million
Mar 15, 10 PM $0.246
-0.33%
$21.31 million $5.89 million
Mar 15, 9 PM $0.247
-0.18%
$21.38 million $5.61 million
Mar 15, 8 PM $0.247
+0.86%
$21.41 million $5.4 million
Mar 15, 7 PM $0.245
+1.18%
$21.23 million $5.09 million
Mar 15, 6 PM $0.242
+0.29%
$20.98 million $4.92 million
Mar 15, 5 PM $0.242
+0.38%
$20.92 million $4.85 million
Mar 15, 4 PM $0.241
+0.72%
$20.84 million $4.87 million
Mar 15, 3 PM $0.239
-0.21%
$20.7 million $5.04 million
Mar 15, 2 PM $0.239
+0.20%
$20.74 million $5.18 million
Mar 15, 1 PM $0.239
+0.46%
$20.7 million $5.41 million
Mar 15, 12 PM $0.238
+0.03%
$20.6 million $5.38 million
Mar 15, 11 AM $0.238
-0.28%
$20.59 million $5.39 million
Mar 15, 10 AM $0.238
-0.92%
$20.65 million $5.33 million
Mar 15, 9 AM $0.241
-0.82%
$20.84 million $5.21 million
Mar 15, 8 AM $0.243
+0.55%
$21.01 million $5.07 million
Mar 15, 7 AM $0.241
-1.07%
$20.9 million $5.2 million
Mar 15, 6 AM $0.244
+0.30%
$21.13 million $5.28 million
Mar 15, 5 AM $0.243
+1.28%
$21.06 million $5.08 million
Mar 15, 4 AM $0.24
+0.22%
$20.8 million $5.07 million
Mar 15, 3 AM $0.24
-0.02%
$20.75 million $5.25 million
Mar 15, 2 AM $0.24
-0.40%
$20.75 million $5.36 million
Mar 15, 1 AM $0.241
+0.11%
$20.84 million $5.56 million
Mar 15, 12 AM $0.24
+0.49%
$20.82 million $5.57 million
Mar 14, 11 PM $0.239
-0.05%
$20.72 million $7.33 million
Mar 14, 10 PM $0.239
+0.83%
$20.73 million $7.31 million
Mar 14, 9 PM $0.237
+0.68%
$20.56 million $7.48 million
Mar 14, 8 PM $0.236
-0.37%
$20.42 million $7.62 million
Mar 14, 7 PM $0.237
-0.33%
$20.5 million $7.57 million
Mar 14, 6 PM $0.237
-0.38%
$20.57 million $7.61 million
Mar 14, 5 PM $0.238
-0.01%
$20.65 million $7.54 million
Mar 14, 4 PM $0.238
-0.42%
$20.65 million $7.61 million