Adventure Gold Historical Data

AGLD Page 62
Download
Date Close Price change Market cap Trading volume
Apr 29, 11 AM $0.262
-0.25%
$24.32 million $3.76 million
Apr 29, 10 AM $0.263
-0.30%
$24.39 million $3.91 million
Apr 29, 9 AM $0.263
+0.74%
$24.46 million $3.91 million
Apr 29, 8 AM $0.262
-0.16%
$24.28 million $3.72 million
Apr 29, 7 AM $0.262
-0.50%
$24.32 million $3.64 million
Apr 29, 6 AM $0.263
-0.47%
$24.44 million $3.67 million
Apr 29, 5 AM $0.265
-0.21%
$24.56 million $3.71 million
Apr 29, 4 AM $0.265
+0.32%
$24.61 million $3.7 million
Apr 29, 3 AM $0.264
+0.27%
$24.53 million $3.72 million
Apr 29, 2 AM $0.264
+0.41%
$24.46 million $3.62 million
Apr 29, 1 AM $0.262
-0.28%
$24.36 million $3.63 million
Apr 29, 12 AM $0.263
+0.28%
$24.43 million $3.69 million
Apr 28, 11 PM $0.262
+0.31%
$24.37 million $3.66 million
Apr 28, 10 PM $0.262
-0.06%
$24.29 million $3.71 million
Apr 28, 9 PM $0.262
-0.45%
$24.31 million $3.73 million
Apr 28, 8 PM $0.263
-0.26%
$24.42 million $3.92 million
Apr 28, 7 PM $0.264
-0.32%
$24.48 million $3.92 million
Apr 28, 6 PM $0.265
-0.03%
$24.56 million $4.16 million
Apr 28, 5 PM $0.265
+0.18%
$24.56 million $4.06 million
Apr 28, 4 PM $0.264
+1.42%
$24.51 million $3.88 million
Apr 28, 3 PM $0.26
+0.39%
$24.17 million $3.69 million
Apr 28, 2 PM $0.259
-0.01%
$24.08 million $3.91 million
Apr 28, 1 PM $0.259
-0.81%
$24.08 million $3.81 million
Apr 28, 12 PM $0.262
+1.15%
$24.28 million $3.57 million
Apr 28, 11 AM $0.259
-0.70%
$24 million $3.28 million
Apr 28, 10 AM $0.26
+0.28%
$24.17 million $3.18 million
Apr 28, 9 AM $0.26
-0.09%
$24.1 million $3.15 million
Apr 28, 8 AM $0.26
-0.14%
$24.12 million $3.26 million
Apr 28, 7 AM $0.26
-0.18%
$24.16 million $3.41 million
Apr 28, 6 AM $0.261
-0.32%
$24.2 million $3.49 million
Apr 28, 5 AM $0.262
+0.51%
$24.28 million $3.87 million
Apr 28, 4 AM $0.26
+0.24%
$24.15 million $4.18 million
Apr 28, 3 AM $0.26
+0.09%
$24.1 million $4.2 million
Apr 28, 2 AM $0.259
-0.12%
$24.07 million $4.18 million
Apr 28, 1 AM $0.26
-0.61%
$24.1 million $4.14 million
Apr 28, 12 AM $0.261
-0.49%
$24.25 million $4.24 million
Apr 27, 11 PM $0.263
+0.81%
$24.37 million $4.32 million
Apr 27, 10 PM $0.26
-0.13%
$24.18 million $4.39 million
Apr 27, 9 PM $0.261
-0.08%
$24.21 million $4.47 million
Apr 27, 8 PM $0.261
+0.45%
$24.23 million $4.58 million
Apr 27, 7 PM $0.26
+0.42%
$24.12 million $4.55 million
Apr 27, 6 PM $0.259
-0.02%
$24.02 million $4.43 million
Apr 27, 5 PM $0.259
+0.52%
$24.02 million $4.41 million
Apr 27, 4 PM $0.257
+0.58%
$23.9 million $4.43 million
Apr 27, 3 PM $0.256
-1.80%
$23.76 million $4.36 million
Apr 27, 2 PM $0.261
+0.96%
$24.21 million $4.17 million
Apr 27, 1 PM $0.258
-0.22%
$23.98 million $4.22 million
Apr 27, 12 PM $0.259
-0.35%
$24.03 million $4.16 million
Apr 27, 11 AM $0.26
-0.15%
$24.12 million $4.09 million
Apr 27, 10 AM $0.26
+0.16%
$24.15 million $4.02 million