Adventure Gold Historical Data

AGLD Page 71
Download
Date Close Price change Market cap Trading volume
Apr 11, 1 AM $0.257
+0.21%
$23.88 million $4.51 million
Apr 11, 12 AM $0.257
-0.24%
$23.83 million $3.6 million
Apr 10, 11 PM $0.257
+0.91%
$23.89 million $3.72 million
Apr 10, 10 PM $0.255
-1.78%
$23.67 million $3.71 million
Apr 10, 9 PM $0.26
+1.62%
$24.1 million $3.83 million
Apr 10, 8 PM $0.256
-0.83%
$23.72 million $3.86 million
Apr 10, 7 PM $0.258
+0.24%
$23.92 million $3.92 million
Apr 10, 6 PM $0.257
+0.95%
$23.86 million $4.15 million
Apr 10, 5 PM $0.255
-0.10%
$23.63 million $4.22 million
Apr 10, 4 PM $0.255
+0.40%
$23.66 million $4.34 million
Apr 10, 3 PM $0.254
-0.83%
$23.56 million $4.87 million
Apr 10, 2 PM $0.256
+0.46%
$23.76 million $5.12 million
Apr 10, 1 PM $0.255
+0.68%
$23.65 million $5.18 million
Apr 10, 12 PM $0.253
+0.38%
$23.49 million $5.28 million
Apr 10, 11 AM $0.252
-0.07%
$23.41 million $5.2 million
Apr 10, 10 AM $0.252
-0.43%
$23.42 million $5.28 million
Apr 10, 9 AM $0.253
+0.13%
$23.52 million $5.31 million
Apr 10, 8 AM $0.253
-0.21%
$23.49 million $5.55 million
Apr 10, 7 AM $0.253
-0.63%
$23.53 million $5.79 million
Apr 10, 6 AM $0.255
-1.12%
$23.68 million $5.81 million
Apr 10, 5 AM $0.258
+0.52%
$23.95 million $5.85 million
Apr 10, 4 AM $0.257
+0.46%
$23.82 million $5.87 million
Apr 10, 3 AM $0.255
-0.23%
$23.71 million $5.97 million
Apr 10, 2 AM $0.256
+0.45%
$23.77 million $6.22 million
Apr 10, 1 AM $0.255
-0.30%
$23.65 million $6.26 million
Apr 10, 12 AM $0.256
-1.11%
$23.72 million $6.28 million
Apr 9, 11 PM $0.258
-0.55%
$23.99 million $6.21 million
Apr 9, 10 PM $0.26
-0.78%
$24.12 million $6.36 million
Apr 9, 9 PM $0.262
+0.27%
$24.31 million $6.38 million
Apr 9, 8 PM $0.261
+0.17%
$24.24 million $6.52 million
Apr 9, 7 PM $0.261
+1.04%
$24.2 million $6.59 million
Apr 9, 6 PM $0.258
-0.60%
$23.95 million $6.39 million
Apr 9, 5 PM $0.26
-0.67%
$24.1 million $6.79 million
Apr 9, 4 PM $0.261
+0.57%
$24.26 million $6.86 million
Apr 9, 3 PM $0.26
+0.97%
$24.12 million $6.91 million
Apr 9, 2 PM $0.257
+0.15%
$23.89 million $6.84 million
Apr 9, 1 PM $0.257
+0.20%
$23.86 million $7.04 million
Apr 9, 12 PM $0.256
+1.22%
$23.81 million $7.05 million
Apr 9, 11 AM $0.253
-0.88%
$23.52 million $7.03 million
Apr 9, 10 AM $0.256
-0.06%
$23.73 million $6.97 million
Apr 9, 9 AM $0.256
+0.85%
$23.75 million $6.84 million
Apr 9, 8 AM $0.254
+1.06%
$23.55 million $6.6 million
Apr 9, 7 AM $0.251
-0.19%
$23.3 million $6.29 million
Apr 9, 6 AM $0.251
-0.91%
$23.34 million $6.23 million
Apr 9, 5 AM $0.254
-0.92%
$23.56 million $6.15 million
Apr 9, 4 AM $0.256
+1.82%
$23.78 million $6.13 million
Apr 9, 3 AM $0.252
-0.09%
$23.35 million $6.12 million
Apr 9, 2 AM $0.252
+2.13%
$23.37 million $5.86 million
Apr 9, 1 AM $0.247
-0.33%
$22.88 million $5.77 million
Apr 9, 12 AM $0.247
-0.05%
$22.96 million $5.78 million