Adventure Gold Historical Data

AGLD Page 89
Download
Date Close Price change Market cap Trading volume
Mar 12, 3 PM $0.25
-0.53%
$21.61 million $10.81 million
Mar 12, 2 PM $0.251
+1.73%
$21.73 million $10.99 million
Mar 12, 1 PM $0.247
-0.73%
$21.36 million $10.24 million
Mar 12, 12 PM $0.248
+0.26%
$21.51 million $10.47 million
Mar 12, 11 AM $0.248
-1.23%
$21.46 million $10.13 million
Mar 12, 10 AM $0.251
+1.13%
$21.73 million $9.63 million
Mar 12, 9 AM $0.248
-0.10%
$21.48 million $7.9 million
Mar 12, 8 AM $0.248
+2.41%
$21.51 million $7.66 million
Mar 12, 7 AM $0.242
-0.02%
$21 million $7.44 million
Mar 12, 6 AM $0.243
+0.63%
$21 million $7.44 million
Mar 12, 5 AM $0.241
+0.12%
$20.87 million $7.19 million
Mar 12, 4 AM $0.241
+0.33%
$20.85 million $7.3 million
Mar 12, 3 AM $0.24
+0.97%
$20.78 million $7.32 million
Mar 12, 2 AM $0.238
+0.44%
$20.58 million $7.16 million
Mar 12, 1 AM $0.237
-0.44%
$20.49 million $7.13 million
Mar 12, 12 AM $0.238
-1.17%
$20.57 million $6.98 million
Mar 11, 11 PM $0.24
-0.48%
$20.82 million $7.21 million
Mar 11, 10 PM $0.242
+1.61%
$20.92 million $7.27 million
Mar 11, 9 PM $0.238
+0.39%
$20.59 million $7.21 million
Mar 11, 8 PM $0.237
-0.32%
$20.51 million $7.3 million
Mar 11, 7 PM $0.238
+0.42%
$20.57 million $7.15 million
Mar 11, 6 PM $0.237
+0.13%
$20.49 million $7.24 million
Mar 11, 5 PM $0.236
-1.33%
$20.46 million $7.28 million
Mar 11, 4 PM $0.239
+0.73%
$20.74 million $7.22 million
Mar 11, 3 PM $0.238
+0.00%
$20.59 million $7.23 million
Mar 11, 2 PM $0.238
+0.42%
$20.59 million $7.53 million
Mar 11, 1 PM $0.237
-1.31%
$20.5 million $7.7 million
Mar 11, 12 PM $0.24
+0.24%
$20.77 million $7.47 million
Mar 11, 11 AM $0.239
+0.18%
$20.72 million $7.61 million
Mar 11, 10 AM $0.239
+0.36%
$20.69 million $7.49 million
Mar 11, 9 AM $0.238
+1.61%
$20.61 million $7.4 million
Mar 11, 8 AM $0.234
+0.70%
$20.29 million $7.28 million
Mar 11, 7 AM $0.233
-1.28%
$20.14 million $7.51 million
Mar 11, 6 AM $0.236
-0.17%
$20.41 million $7.41 million
Mar 11, 5 AM $0.236
-1.92%
$20.44 million $7.66 million
Mar 11, 4 AM $0.241
+0.61%
$20.84 million $7.81 million
Mar 11, 3 AM $0.239
-0.45%
$20.71 million $7.64 million
Mar 11, 2 AM $0.24
-1.37%
$20.81 million $7.7 million
Mar 11, 1 AM $0.244
-0.62%
$21.1 million $7.67 million
Mar 11, 12 AM $0.245
-2.04%
$21.23 million $7.7 million
Mar 10, 11 PM $0.25
+0.57%
$21.66 million $7.57 million
Mar 10, 10 PM $0.249
-0.06%
$21.54 million $7.45 million
Mar 10, 9 PM $0.249
-0.90%
$21.55 million $7.4 million
Mar 10, 8 PM $0.251
+0.86%
$21.75 million $7.51 million
Mar 10, 7 PM $0.249
-0.82%
$21.57 million $7.61 million
Mar 10, 6 PM $0.251
-0.72%
$21.74 million $7.67 million
Mar 10, 5 PM $0.253
-0.70%
$21.9 million $7.63 million
Mar 10, 4 PM $0.255
-0.51%
$22.05 million $7.68 million
Mar 10, 3 PM $0.256
-0.04%
$22.17 million $7.65 million
Mar 10, 2 PM $0.256
+1.39%
$22.18 million $7.91 million