Adventure Gold Historical Data

AGLD Page 65
Download
Date Close Price change Market cap Trading volume
Apr 23, 8 AM $0.261
-0.08%
$24.27 million $4.51 million
Apr 23, 7 AM $0.262
-0.73%
$24.29 million $4.51 million
Apr 23, 6 AM $0.264
+1.15%
$24.46 million $4.45 million
Apr 23, 5 AM $0.261
-0.74%
$24.19 million $4.34 million
Apr 23, 4 AM $0.262
+0.31%
$24.37 million $4.16 million
Apr 23, 3 AM $0.262
-0.74%
$24.29 million $4.22 million
Apr 23, 2 AM $0.264
-1.25%
$24.47 million $4.33 million
Apr 23, 1 AM $0.267
-0.10%
$24.78 million $4.26 million
Apr 23, 12 AM $0.267
+0.11%
$24.8 million $4.16 million
Apr 22, 11 PM $0.267
-0.97%
$24.78 million $3.81 million
Apr 22, 10 PM $0.27
-1.15%
$25.02 million $3.7 million
Apr 22, 9 PM $0.273
+0.25%
$25.31 million $3.61 million
Apr 22, 8 PM $0.272
-0.99%
$25.24 million $3.69 million
Apr 22, 7 PM $0.275
-0.76%
$25.49 million $3.89 million
Apr 22, 6 PM $0.277
+0.03%
$25.69 million $3.93 million
Apr 22, 5 PM $0.277
+0.24%
$25.68 million $4.12 million
Apr 22, 4 PM $0.276
-0.41%
$25.62 million $4.27 million
Apr 22, 3 PM $0.277
-0.13%
$25.73 million $4.33 million
Apr 22, 2 PM $0.277
+0.29%
$25.76 million $4.69 million
Apr 22, 1 PM $0.277
+0.90%
$25.68 million $4.73 million
Apr 22, 12 PM $0.274
-0.78%
$25.46 million $4.72 million
Apr 22, 11 AM $0.276
-0.15%
$25.66 million $4.84 million
Apr 22, 10 AM $0.277
-0.56%
$25.69 million $5.04 million
Apr 22, 9 AM $0.278
+0.00%
$25.84 million $5.16 million
Apr 22, 8 AM $0.278
-0.31%
$25.84 million $4.98 million
Apr 22, 7 AM $0.279
+0.29%
$25.92 million $5.21 million
Apr 22, 6 AM $0.278
-0.01%
$25.85 million $5.29 million
Apr 22, 5 AM $0.279
+0.31%
$25.85 million $5.29 million
Apr 22, 4 AM $0.278
-0.29%
$25.77 million $5.35 million
Apr 22, 3 AM $0.278
-0.12%
$25.85 million $5.24 million
Apr 22, 2 AM $0.279
+0.84%
$25.88 million $5.24 million
Apr 22, 1 AM $0.276
-0.52%
$25.66 million $5.24 million
Apr 22, 12 AM $0.278
-0.01%
$25.8 million $5.2 million
Apr 21, 11 PM $0.278
+1.27%
$25.8 million $5.15 million
Apr 21, 10 PM $0.274
-0.55%
$25.48 million $5.29 million
Apr 21, 9 PM $0.276
-0.06%
$25.62 million $5.38 million
Apr 21, 8 PM $0.276
+1.40%
$25.64 million $5.4 million
Apr 21, 7 PM $0.272
-0.65%
$25.28 million $5.21 million
Apr 21, 6 PM $0.274
-0.24%
$25.45 million $5.01 million
Apr 21, 5 PM $0.275
-0.42%
$25.51 million $4.98 million
Apr 21, 4 PM $0.276
+0.07%
$25.62 million $4.86 million
Apr 21, 3 PM $0.276
-0.08%
$25.6 million $4.97 million
Apr 21, 2 PM $0.276
+0.44%
$25.62 million $4.9 million
Apr 21, 1 PM $0.275
-0.15%
$25.51 million $4.84 million
Apr 21, 12 PM $0.275
-0.51%
$25.54 million $4.79 million
Apr 21, 11 AM $0.277
+0.27%
$25.67 million $4.79 million
Apr 21, 10 AM $0.276
+1.17%
$25.6 million $4.68 million
Apr 21, 9 AM $0.273
+0.23%
$25.31 million $4.65 million
Apr 21, 8 AM $0.272
-0.63%
$25.25 million $4.73 million
Apr 21, 7 AM $0.274
-0.03%
$25.41 million $4.5 million