Adventure Gold Historical Data

AGLD Page 9
Download
Date Close Price change Market cap Trading volume
Apr 3, 5 PM $ 0.243
+1.56%
$ 22.58 million $ 3.98 million
Apr 3, 4 PM $ 0.24
-0.44%
$ 22.23 million $ 4.08 million
Apr 3, 3 PM $ 0.241
-0.71%
$ 22.33 million $ 4.11 million
Apr 3, 2 PM $ 0.242
+1.29%
$ 22.49 million $ 4.37 million
Apr 3, 1 PM $ 0.239
-0.60%
$ 22.2 million $ 4.7 million
Apr 3, 12 PM $ 0.241
-0.56%
$ 22.34 million $ 4.92 million
Apr 3, 11 AM $ 0.242
+0.41%
$ 22.46 million $ 4.8 million
Apr 3, 10 AM $ 0.241
-0.36%
$ 22.37 million $ 4.77 million
Apr 3, 9 AM $ 0.242
+1.26%
$ 22.45 million $ 4.86 million
Apr 3, 8 AM $ 0.239
-0.11%
$ 22.17 million $ 4.89 million
Apr 3, 7 AM $ 0.239
-0.31%
$ 22.19 million $ 4.88 million
Apr 3, 6 AM $ 0.24
-0.43%
$ 22.26 million $ 4.81 million
Apr 3, 5 AM $ 0.241
+0.27%
$ 22.36 million $ 4.73 million
Apr 3, 4 AM $ 0.24
+1.30%
$ 22.3 million $ 4.65 million
Apr 3, 3 AM $ 0.237
+0.03%
$ 22.01 million $ 4.42 million
Apr 3, 2 AM $ 0.237
+0.63%
$ 22.01 million $ 4.52 million
Apr 3, 1 AM $ 0.236
+0.04%
$ 21.87 million $ 4.8 million
Apr 3, 12 AM $ 0.236
-0.31%
$ 21.86 million $ 5.2 million
Apr 2, 11 PM $ 0.236
-0.34%
$ 21.93 million $ 5.19 million
Apr 2, 10 PM $ 0.237
+0.63%
$ 22 million $ 5.21 million
Apr 2, 9 PM $ 0.236
-0.53%
$ 21.87 million $ 5.3 million
Apr 2, 8 PM $ 0.237
+0.22%
$ 21.98 million $ 5.35 million
Apr 2, 7 PM $ 0.236
-1.14%
$ 21.91 million $ 5.24 million
Apr 2, 6 PM $ 0.239
+1.33%
$ 22.17 million $ 5.3 million
Apr 2, 5 PM $ 0.236
+0.01%
$ 21.88 million $ 5.33 million
Apr 2, 4 PM $ 0.236
+1.32%
$ 21.87 million $ 5.27 million
Apr 2, 3 PM $ 0.233
+0.09%
$ 21.59 million $ 5.42 million
Apr 2, 2 PM $ 0.232
+1.98%
$ 21.58 million $ 5.5 million
Apr 2, 1 PM $ 0.228
-0.46%
$ 21.16 million $ 5.24 million
Apr 2, 12 PM $ 0.229
-0.30%
$ 21.26 million $ 5.17 million
Apr 2, 11 AM $ 0.23
+0.31%
$ 21.32 million $ 5.26 million
Apr 2, 10 AM $ 0.229
+0.33%
$ 21.25 million $ 5.22 million
Apr 2, 9 AM $ 0.228
-0.19%
$ 21.19 million $ 5.19 million
Apr 2, 8 AM $ 0.229
-0.95%
$ 21.23 million $ 5.52 million
Apr 2, 7 AM $ 0.231
-0.29%
$ 21.43 million $ 5.49 million
Apr 2, 6 AM $ 0.232
+0.18%
$ 21.49 million $ 5.53 million
Apr 2, 5 AM $ 0.231
+0.79%
$ 21.45 million $ 5.58 million
Apr 2, 4 AM $ 0.229
-0.30%
$ 21.28 million $ 5.47 million
Apr 2, 3 AM $ 0.23
-0.91%
$ 21.35 million $ 5.5 million
Apr 2, 2 AM $ 0.232
-2.37%
$ 21.54 million $ 5.35 million
Apr 2, 1 AM $ 0.238
-1.13%
$ 22.07 million $ 5.11 million
Apr 2, 12 AM $ 0.24
-0.11%
$ 22.32 million $ 4.63 million
Apr 1, 11 PM $ 0.241
+0.13%
$ 22.34 million $ 4.52 million
Apr 1, 10 PM $ 0.24
-1.28%
$ 22.32 million $ 4.45 million
Apr 1, 9 PM $ 0.244
+0.81%
$ 22.6 million $ 4.33 million
Apr 1, 8 PM $ 0.242
-0.71%
$ 22.42 million $ 4.31 million
Apr 1, 7 PM $ 0.243
+0.32%
$ 22.58 million $ 4.3 million
Apr 1, 6 PM $ 0.243
-0.21%
$ 22.51 million $ 4.19 million
Apr 1, 5 PM $ 0.243
-0.48%
$ 22.56 million $ 4.07 million
Apr 1, 4 PM $ 0.244
+0.72%
$ 22.67 million $ 4.06 million