Adventure Gold Historical Data

AGLD Page 63
Download
Date Close Price change Market cap Trading volume
Apr 27, 10 AM $0.26
+0.16%
$24.15 million $4.02 million
Apr 27, 9 AM $0.26
+0.94%
$24.12 million $3.97 million
Apr 27, 8 AM $0.257
-0.08%
$23.89 million $3.81 million
Apr 27, 7 AM $0.258
-0.34%
$23.91 million $3.74 million
Apr 27, 6 AM $0.258
-1.65%
$23.99 million $3.55 million
Apr 27, 5 AM $0.263
-2.07%
$24.4 million $3.21 million
Apr 27, 4 AM $0.268
-0.26%
$24.91 million $2.87 million
Apr 27, 3 AM $0.269
-0.09%
$24.98 million $3 million
Apr 27, 2 AM $0.269
-0.41%
$25 million $3.04 million
Apr 27, 1 AM $0.27
+0.52%
$25.1 million $3.01 million
Apr 27, 12 AM $0.269
+0.03%
$24.97 million $2.88 million
Apr 26, 11 PM $0.269
+0.14%
$24.96 million $3.04 million
Apr 26, 10 PM $0.269
+0.17%
$24.93 million $2.99 million
Apr 26, 9 PM $0.268
-0.50%
$24.89 million $2.87 million
Apr 26, 8 PM $0.269
+0.22%
$25.01 million $2.72 million
Apr 26, 7 PM $0.269
-0.36%
$24.96 million $2.79 million
Apr 26, 6 PM $0.27
+0.13%
$25.05 million $2.81 million
Apr 26, 5 PM $0.269
-0.19%
$25.02 million $2.93 million
Apr 26, 4 PM $0.27
-0.17%
$25.06 million $2.93 million
Apr 26, 3 PM $0.27
+0.00%
$25.1 million $3.08 million
Apr 26, 2 PM $0.27
+0.22%
$25.11 million $3.51 million
Apr 26, 1 PM $0.27
-0.54%
$25.05 million $4.76 million
Apr 26, 12 PM $0.271
-0.71%
$25.19 million $6.5 million
Apr 26, 11 AM $0.273
+0.44%
$25.36 million $11.32 million
Apr 26, 10 AM $0.272
-0.49%
$25.25 million $12.29 million
Apr 26, 9 AM $0.273
-0.08%
$25.38 million $13.08 million
Apr 26, 8 AM $0.274
+0.41%
$25.4 million $13.23 million
Apr 26, 7 AM $0.272
-0.40%
$25.29 million $13.35 million
Apr 26, 6 AM $0.274
-0.28%
$25.39 million $13.5 million
Apr 26, 5 AM $0.274
+0.83%
$25.47 million $13.73 million
Apr 26, 4 AM $0.272
+0.06%
$25.26 million $13.81 million
Apr 26, 3 AM $0.272
-0.42%
$25.24 million $13.85 million
Apr 26, 2 AM $0.273
+0.65%
$25.35 million $14.06 million
Apr 26, 1 AM $0.271
-0.77%
$25.18 million $14.11 million
Apr 26, 12 AM $0.273
-0.80%
$25.38 million $14.22 million
Apr 25, 11 PM $0.276
-0.21%
$25.58 million $14.02 million
Apr 25, 10 PM $0.276
+0.31%
$25.64 million $13.98 million
Apr 25, 9 PM $0.275
+0.41%
$25.56 million $14 million
Apr 25, 8 PM $0.274
-0.78%
$25.45 million $13.98 million
Apr 25, 7 PM $0.276
-0.07%
$25.65 million $13.99 million
Apr 25, 6 PM $0.277
+0.44%
$25.67 million $14 million
Apr 25, 5 PM $0.275
+0.41%
$25.56 million $13.94 million
Apr 25, 4 PM $0.274
-0.57%
$25.45 million $13.92 million
Apr 25, 3 PM $0.276
-0.47%
$25.6 million $14.7 million
Apr 25, 2 PM $0.277
-1.21%
$25.72 million $15.31 million
Apr 25, 1 PM $0.28
-0.48%
$26.04 million $14.26 million
Apr 25, 12 PM $0.282
-0.70%
$26.16 million $12.75 million
Apr 25, 11 AM $0.284
-0.22%
$26.35 million $7.91 million
Apr 25, 10 AM $0.284
-0.57%
$26.41 million $7.28 million
Apr 25, 9 AM $0.286
+1.73%
$26.56 million $6.62 million