Adventure Gold Historical Data

AGLD Page 90
Download
Date Close Price change Market cap Trading volume
Mar 10, 2 PM $0.256
+1.39%
$22.18 million $7.91 million
Mar 10, 1 PM $0.253
-0.28%
$21.87 million $7.78 million
Mar 10, 12 PM $0.253
-0.33%
$21.93 million $7.69 million
Mar 10, 11 AM $0.254
-0.48%
$22.01 million $7.43 million
Mar 10, 10 AM $0.255
-0.37%
$22.11 million $7.54 million
Mar 10, 9 AM $0.256
+1.07%
$22.19 million $7.8 million
Mar 10, 8 AM $0.254
-1.45%
$21.96 million $7.8 million
Mar 10, 7 AM $0.257
-0.54%
$22.28 million $7.57 million
Mar 10, 6 AM $0.259
-0.64%
$22.4 million $7.76 million
Mar 10, 5 AM $0.26
+1.68%
$22.55 million $7.46 million
Mar 10, 4 AM $0.256
+0.85%
$22.17 million $7.12 million
Mar 10, 3 AM $0.254
-0.19%
$21.99 million $7.18 million
Mar 10, 2 AM $0.254
+0.48%
$22.03 million $7.22 million
Mar 10, 1 AM $0.253
+0.17%
$21.93 million $7.33 million
Mar 10, 12 AM $0.253
+0.26%
$21.9 million $7.45 million
Mar 9, 11 PM $0.252
-0.47%
$21.84 million $7.55 million
Mar 9, 10 PM $0.253
-0.29%
$21.95 million $7.64 million
Mar 9, 9 PM $0.254
-0.48%
$22.01 million $7.88 million
Mar 9, 8 PM $0.255
-0.71%
$22.12 million $7.64 million
Mar 9, 7 PM $0.257
+0.34%
$22.28 million $7.62 million
Mar 9, 6 PM $0.256
-0.47%
$22.2 million $7.45 million
Mar 9, 5 PM $0.258
+0.67%
$22.31 million $7.46 million
Mar 9, 4 PM $0.256
-0.46%
$22.16 million $7.35 million
Mar 9, 3 PM $0.257
-0.32%
$22.26 million $7.31 million
Mar 9, 2 PM $0.258
+0.57%
$22.33 million $7.4 million
Mar 9, 1 PM $0.256
-0.02%
$22.21 million $7.21 million
Mar 9, 12 PM $0.256
+0.55%
$22.21 million $7.21 million
Mar 9, 11 AM $0.255
-0.58%
$22.09 million $7.4 million
Mar 9, 10 AM $0.257
-1.60%
$22.22 million $7.35 million
Mar 9, 9 AM $0.261
-0.43%
$22.58 million $7.28 million
Mar 9, 8 AM $0.262
+0.50%
$22.68 million $7.35 million
Mar 9, 7 AM $0.261
-0.26%
$22.57 million $7.82 million
Mar 9, 6 AM $0.261
-1.08%
$22.63 million $8.33 million
Mar 9, 5 AM $0.264
+1.20%
$22.88 million $8.8 million
Mar 9, 4 AM $0.261
+0.07%
$22.61 million $8.96 million
Mar 9, 3 AM $0.261
-0.23%
$22.59 million $9.24 million
Mar 9, 2 AM $0.261
+0.26%
$22.64 million $9.72 million
Mar 9, 1 AM $0.261
-0.72%
$22.58 million $10.34 million
Mar 9, 12 AM $0.263
-1.08%
$22.75 million $15.73 million
Mar 8, 11 PM $0.266
-0.80%
$23 million $19.99 million
Mar 8, 10 PM $0.268
-0.92%
$23.18 million $20.04 million
Mar 8, 9 PM $0.27
-0.18%
$23.4 million $19.96 million
Mar 8, 8 PM $0.271
-1.31%
$23.44 million $19.92 million
Mar 8, 7 PM $0.274
+0.67%
$23.75 million $20.07 million
Mar 8, 6 PM $0.272
+1.31%
$23.59 million $20.12 million
Mar 8, 5 PM $0.269
-0.42%
$23.29 million $20.04 million
Mar 8, 4 PM $0.27
+0.75%
$23.38 million $20.24 million
Mar 8, 3 PM $0.268
+0.34%
$23.21 million $20.43 million
Mar 8, 2 PM $0.267
+0.17%
$23.13 million $21.49 million
Mar 8, 1 PM $0.267
-0.41%
$23.09 million $21.69 million