Adventure Gold Historical Data

AGLD Page 92
Download
Date Close Price change Market cap Trading volume
Mar 6, 12 PM $0.285
+2.63%
$24.67 million $70.65 million
Mar 6, 11 AM $0.278
-2.85%
$24.04 million $71.99 million
Mar 6, 10 AM $0.286
-0.57%
$24.75 million $89.26 million
Mar 6, 9 AM $0.287
-0.24%
$24.89 million $86.41 million
Mar 6, 8 AM $0.288
-6.50%
$24.95 million $84.75 million
Mar 6, 7 AM $0.308
+0.65%
$26.68 million $84.75 million
Mar 6, 6 AM $0.306
+3.99%
$26.51 million $79.17 million
Mar 6, 5 AM $0.294
+7.85%
$25.49 million $65.59 million
Mar 6, 4 AM $0.273
+2.00%
$23.65 million $55.7 million
Mar 6, 3 AM $0.268
+3.02%
$23.18 million $43.79 million
Mar 6, 2 AM $0.26
-0.29%
$22.5 million $41.32 million
Mar 6, 1 AM $0.261
+1.81%
$22.57 million $40.85 million
Mar 6, 12 AM $0.256
-3.95%
$22.16 million $39.54 million
Mar 5, 11 PM $0.266
+0.24%
$23.08 million $38.13 million
Mar 5, 10 PM $0.266
+3.16%
$23.02 million $37.06 million
Mar 5, 9 PM $0.258
-0.56%
$22.31 million $35.87 million
Mar 5, 8 PM $0.259
+2.26%
$22.44 million $35.68 million
Mar 5, 7 PM $0.253
-0.27%
$21.95 million $35.29 million
Mar 5, 6 PM $0.254
+0.65%
$22.01 million $34.94 million
Mar 5, 5 PM $0.252
-0.59%
$21.87 million $34.88 million
Mar 5, 4 PM $0.254
-1.34%
$22 million $34.49 million
Mar 5, 3 PM $0.257
+0.71%
$22.29 million $33.65 million
Mar 5, 2 PM $0.256
+0.59%
$22.15 million $34.29 million
Mar 5, 1 PM $0.254
+0.69%
$22.02 million $32.91 million
Mar 5, 12 PM $0.252
-2.12%
$21.87 million $31.62 million
Mar 5, 11 AM $0.258
+2.81%
$22.34 million $28.09 million
Mar 5, 10 AM $0.251
+4.05%
$21.73 million $10.99 million
Mar 5, 9 AM $0.241
+0.96%
$20.88 million $9.99 million
Mar 5, 8 AM $0.239
+0.61%
$20.68 million $9.92 million
Mar 5, 7 AM $0.237
-0.26%
$20.56 million $9.18 million
Mar 5, 6 AM $0.238
+1.89%
$20.61 million $8.82 million
Mar 5, 5 AM $0.234
+0.54%
$20.23 million $9 million
Mar 5, 4 AM $0.232
-0.46%
$20.12 million $8.86 million
Mar 5, 3 AM $0.233
-1.13%
$20.21 million $8.67 million
Mar 5, 2 AM $0.236
+1.34%
$20.44 million $8.64 million
Mar 5, 1 AM $0.233
+0.12%
$20.17 million $7.31 million
Mar 5, 12 AM $0.233
+0.32%
$20.15 million $8.5 million
Mar 4, 11 PM $0.232
-0.90%
$20.08 million $8.45 million
Mar 4, 10 PM $0.234
+0.10%
$20.27 million $8.42 million
Mar 4, 9 PM $0.234
-0.06%
$20.25 million $8.4 million
Mar 4, 8 PM $0.234
-0.73%
$20.26 million $8.32 million
Mar 4, 7 PM $0.236
+1.67%
$20.41 million $7.97 million
Mar 4, 6 PM $0.232
+0.45%
$20.08 million $7.89 million
Mar 4, 5 PM $0.231
+0.53%
$19.99 million $7.77 million
Mar 4, 4 PM $0.229
+0.00%
$-- $7.84 million
Mar 4, 1 PM $0.225
+0.28%
$19.5 million $8.4 million
Mar 4, 12 PM $0.225
+1.25%
$19.45 million $8.31 million
Mar 4, 11 AM $0.222
-0.86%
$19.21 million $8.71 million
Mar 4, 9 AM $0.226
+1.27%
$19.56 million $8.77 million
Mar 4, 8 AM $0.223
+1.55%
$19.32 million $8.61 million