Adventure Gold Historical Data

AGLD Page 67
Download
Date Close Price change Market cap Trading volume
Apr 19, 5 AM $0.264
-0.45%
$24.52 million $15.88 million
Apr 19, 4 AM $0.265
-0.11%
$24.63 million $16.89 million
Apr 19, 3 AM $0.266
+0.58%
$24.66 million $17.36 million
Apr 19, 2 AM $0.264
-0.59%
$24.52 million $17.82 million
Apr 19, 1 AM $0.266
-0.95%
$24.66 million $17.82 million
Apr 19, 12 AM $0.268
-1.78%
$24.9 million $18 million
Apr 18, 11 PM $0.273
-0.55%
$25.35 million $18.01 million
Apr 18, 10 PM $0.275
+0.03%
$25.49 million $18.27 million
Apr 18, 9 PM $0.275
+0.20%
$25.49 million $18.4 million
Apr 18, 8 PM $0.274
-0.69%
$25.43 million $18.46 million
Apr 18, 7 PM $0.276
+0.53%
$25.61 million $18.35 million
Apr 18, 6 PM $0.274
-1.46%
$25.48 million $18.46 million
Apr 18, 5 PM $0.278
+0.06%
$25.85 million $18.49 million
Apr 18, 4 PM $0.278
+0.05%
$25.84 million $18.48 million
Apr 18, 3 PM $0.278
-0.34%
$25.83 million $18.53 million
Apr 18, 2 PM $0.279
-0.21%
$25.91 million $18.57 million
Apr 18, 1 PM $0.28
-0.69%
$25.97 million $18.57 million
Apr 18, 12 PM $0.282
+0.35%
$26.16 million $17.9 million
Apr 18, 11 AM $0.281
-0.72%
$26.06 million $15.93 million
Apr 18, 10 AM $0.283
-0.33%
$26.25 million $15.35 million
Apr 18, 9 AM $0.284
-0.81%
$26.34 million $14.59 million
Apr 18, 8 AM $0.286
-2.67%
$26.55 million $14.39 million
Apr 18, 7 AM $0.294
+0.09%
$27.28 million $13.32 million
Apr 18, 6 AM $0.294
+0.58%
$27.26 million $10.81 million
Apr 18, 5 AM $0.292
+3.66%
$27.1 million $9.26 million
Apr 18, 4 AM $0.282
-0.67%
$26.14 million $8.1 million
Apr 18, 3 AM $0.284
+0.60%
$26.32 million $7.65 million
Apr 18, 2 AM $0.282
+0.07%
$26.16 million $7.16 million
Apr 18, 1 AM $0.282
+0.96%
$26.14 million $7.14 million
Apr 18, 12 AM $0.279
+0.31%
$25.9 million $7.06 million
Apr 17, 11 PM $0.278
+0.01%
$25.82 million $6.93 million
Apr 17, 10 PM $0.278
+0.72%
$25.81 million $6.83 million
Apr 17, 9 PM $0.276
-0.21%
$25.63 million $6.85 million
Apr 17, 8 PM $0.277
+0.07%
$25.68 million $6.93 million
Apr 17, 7 PM $0.276
+0.23%
$25.66 million $6.89 million
Apr 17, 6 PM $0.276
-0.23%
$25.61 million $6.73 million
Apr 17, 5 PM $0.276
-1.07%
$25.67 million $6.66 million
Apr 17, 4 PM $0.279
-0.24%
$25.94 million $6.65 million
Apr 17, 3 PM $0.28
-0.70%
$26.01 million $6.68 million
Apr 17, 2 PM $0.282
-0.24%
$26.19 million $6.87 million
Apr 17, 1 PM $0.283
+0.78%
$26.25 million $6.76 million
Apr 17, 12 PM $0.281
-0.06%
$26.05 million $6.68 million
Apr 17, 11 AM $0.281
+0.55%
$26.07 million $6.53 million
Apr 17, 10 AM $0.279
+0.53%
$25.92 million $6.34 million
Apr 17, 9 AM $0.278
+0.23%
$25.78 million $6.2 million
Apr 17, 8 AM $0.277
+0.31%
$25.72 million $6 million
Apr 17, 7 AM $0.276
+1.55%
$25.64 million $5.46 million
Apr 17, 6 AM $0.272
+1.19%
$25.24 million $5.27 million
Apr 17, 5 AM $0.269
-1.23%
$24.94 million $5.22 million
Apr 17, 4 AM $0.272
+0.38%
$25.25 million $5.21 million