Adventure Gold Historical Data

AGLD Page 68
Download
Date Close Price change Market cap Trading volume
Apr 17, 4 AM $0.272
+0.38%
$25.25 million $5.21 million
Apr 17, 3 AM $0.271
-0.36%
$25.16 million $5.17 million
Apr 17, 2 AM $0.272
-0.61%
$25.25 million $5.21 million
Apr 17, 1 AM $0.273
-0.54%
$25.35 million $5.23 million
Apr 17, 12 AM $0.275
+0.61%
$25.49 million $5.23 million
Apr 16, 11 PM $0.273
+0.09%
$25.33 million $5.35 million
Apr 16, 10 PM $0.273
-0.51%
$25.31 million $5.4 million
Apr 16, 9 PM $0.274
+1.00%
$25.44 million $5.23 million
Apr 16, 8 PM $0.271
-0.10%
$25.19 million $5.14 million
Apr 16, 7 PM $0.272
+0.40%
$25.21 million $5.22 million
Apr 16, 6 PM $0.271
+0.77%
$25.11 million $5.2 million
Apr 16, 5 PM $0.268
+0.81%
$24.92 million $5.22 million
Apr 16, 4 PM $0.266
+0.25%
$24.72 million $5.22 million
Apr 16, 3 PM $0.266
+0.45%
$24.66 million $5.26 million
Apr 16, 2 PM $0.264
-0.10%
$24.55 million $5.94 million
Apr 16, 1 PM $0.265
-0.65%
$24.57 million $6.28 million
Apr 16, 12 PM $0.266
+0.44%
$24.73 million $7.12 million
Apr 16, 11 AM $0.265
+0.50%
$24.63 million $11.05 million
Apr 16, 10 AM $0.264
+0.05%
$24.5 million $11.54 million
Apr 16, 9 AM $0.264
-0.03%
$24.49 million $12.11 million
Apr 16, 8 AM $0.264
-0.86%
$24.5 million $12.39 million
Apr 16, 7 AM $0.266
+0.30%
$24.71 million $12.48 million
Apr 16, 6 AM $0.265
+0.54%
$24.64 million $12.78 million
Apr 16, 5 AM $0.264
-1.17%
$24.5 million $13.43 million
Apr 16, 4 AM $0.267
-0.70%
$24.79 million $13.37 million
Apr 16, 3 AM $0.269
+0.13%
$24.97 million $13.39 million
Apr 16, 2 AM $0.269
+0.88%
$24.94 million $13.23 million
Apr 16, 1 AM $0.266
+0.88%
$24.71 million $12.99 million
Apr 16, 12 AM $0.264
-0.36%
$24.49 million $12.72 million
Apr 15, 11 PM $0.265
+0.59%
$24.58 million $12.65 million
Apr 15, 10 PM $0.263
-1.11%
$24.43 million $12.44 million
Apr 15, 9 PM $0.266
+0.90%
$24.71 million $12.44 million
Apr 15, 8 PM $0.264
-0.67%
$24.49 million $12.36 million
Apr 15, 7 PM $0.266
+0.75%
$24.65 million $12.28 million
Apr 15, 6 PM $0.264
-0.30%
$24.47 million $12.27 million
Apr 15, 5 PM $0.264
-0.41%
$24.54 million $12.31 million
Apr 15, 4 PM $0.265
+1.04%
$24.64 million $12.22 million
Apr 15, 3 PM $0.263
-0.06%
$24.39 million $12.01 million
Apr 15, 2 PM $0.263
+2.47%
$24.4 million $11.73 million
Apr 15, 1 PM $0.257
-0.94%
$23.83 million $11.2 million
Apr 15, 12 PM $0.259
-0.61%
$24.06 million $10.45 million
Apr 15, 11 AM $0.261
+0.75%
$24.21 million $6.33 million
Apr 15, 10 AM $0.259
+0.57%
$24.03 million $5.77 million
Apr 15, 9 AM $0.257
+1.46%
$23.89 million $5.04 million
Apr 15, 8 AM $0.254
-0.38%
$23.55 million $4.63 million
Apr 15, 7 AM $0.255
-0.16%
$23.64 million $4.58 million
Apr 15, 6 AM $0.255
+1.33%
$23.67 million $4.31 million
Apr 15, 5 AM $0.252
+0.51%
$23.37 million $3.58 million
Apr 15, 4 AM $0.25
+0.45%
$23.25 million $3.63 million
Apr 15, 3 AM $0.249
+0.65%
$23.14 million $3.63 million