Adventure Gold Historical Data

AGLD Page 88
Download
Date Close Price change Market cap Trading volume
Mar 14, 4 PM $0.238
-0.42%
$20.65 million $7.61 million
Mar 14, 3 PM $0.239
-0.22%
$20.74 million $7.53 million
Mar 14, 2 PM $0.24
-0.43%
$20.78 million $7.89 million
Mar 14, 1 PM $0.241
+0.96%
$20.87 million $7.78 million
Mar 14, 12 PM $0.239
+0.24%
$20.67 million $8.02 million
Mar 14, 11 AM $0.238
-0.05%
$20.62 million $8.33 million
Mar 14, 10 AM $0.238
-0.76%
$20.63 million $8.57 million
Mar 14, 9 AM $0.24
-0.10%
$20.79 million $8.87 million
Mar 14, 8 AM $0.24
+0.29%
$20.81 million $8.95 million
Mar 14, 7 AM $0.24
+1.10%
$20.75 million $9 million
Mar 14, 6 AM $0.237
+0.16%
$20.53 million $8.95 million
Mar 14, 5 AM $0.237
-0.31%
$20.49 million $9.13 million
Mar 14, 4 AM $0.237
-0.35%
$20.56 million $9.1 million
Mar 14, 3 AM $0.238
-0.30%
$20.63 million $9.15 million
Mar 14, 2 AM $0.239
-0.61%
$20.69 million $9.41 million
Mar 14, 1 AM $0.24
+0.84%
$20.82 million $10.36 million
Mar 14, 12 AM $0.238
-1.66%
$20.65 million $10.31 million
Mar 13, 11 PM $0.242
+0.89%
$21 million $8.92 million
Mar 13, 10 PM $0.24
-1.03%
$20.81 million $9.27 million
Mar 13, 9 PM $0.243
-1.21%
$21.03 million $9.72 million
Mar 13, 8 PM $0.246
-0.42%
$21.28 million $9.88 million
Mar 13, 7 PM $0.247
-0.11%
$21.37 million $10.12 million
Mar 13, 6 PM $0.247
-0.11%
$21.4 million $10.4 million
Mar 13, 5 PM $0.247
-0.31%
$21.42 million $10.49 million
Mar 13, 4 PM $0.248
+0.12%
$21.49 million $10.57 million
Mar 13, 3 PM $0.248
+0.21%
$21.46 million $10.46 million
Mar 13, 2 PM $0.247
-0.86%
$21.42 million $10.95 million
Mar 13, 1 PM $0.249
+0.65%
$21.6 million $11.58 million
Mar 13, 12 PM $0.248
+0.46%
$21.46 million $11.5 million
Mar 13, 11 AM $0.247
-1.45%
$21.36 million $11.56 million
Mar 13, 10 AM $0.25
+0.46%
$21.68 million $12.07 million
Mar 13, 9 AM $0.249
+0.68%
$21.58 million $13.57 million
Mar 13, 8 AM $0.247
-0.78%
$21.43 million $13.66 million
Mar 13, 7 AM $0.249
+0.33%
$21.6 million $13.87 million
Mar 13, 6 AM $0.249
-0.99%
$21.53 million $13.83 million
Mar 13, 5 AM $0.251
-0.42%
$21.74 million $13.83 million
Mar 13, 4 AM $0.252
-2.03%
$21.84 million $13.92 million
Mar 13, 3 AM $0.257
+0.08%
$22.29 million $13.97 million
Mar 13, 2 AM $0.257
-1.74%
$22.27 million $13.79 million
Mar 13, 1 AM $0.262
+0.45%
$22.66 million $12.84 million
Mar 13, 12 AM $0.261
+1.54%
$22.57 million $12.74 million
Mar 12, 11 PM $0.257
-0.79%
$22.23 million $12.41 million
Mar 12, 10 PM $0.259
+0.74%
$22.41 million $12.09 million
Mar 12, 9 PM $0.257
+0.52%
$22.24 million $11.49 million
Mar 12, 8 PM $0.256
+0.46%
$22.13 million $11.23 million
Mar 12, 7 PM $0.254
+0.77%
$22.03 million $11.13 million
Mar 12, 6 PM $0.252
+1.16%
$21.86 million $10.86 million
Mar 12, 5 PM $0.25
-0.04%
$21.61 million $10.81 million
Mar 12, 4 PM $0.25
+0.03%
$21.62 million $10.82 million
Mar 12, 3 PM $0.25
-0.53%
$21.61 million $10.81 million