Adventure Gold Historical Data

AGLD Page 72
Download
Date Close Price change Market cap Trading volume
Apr 8, 11 PM $0.247
-2.00%
$22.97 million $5.64 million
Apr 8, 10 PM $0.253
-1.86%
$23.44 million $5.63 million
Apr 8, 9 PM $0.257
+1.74%
$23.89 million $5.71 million
Apr 8, 8 PM $0.253
-0.27%
$23.47 million $5.58 million
Apr 8, 7 PM $0.254
+1.22%
$23.54 million $5.37 million
Apr 8, 6 PM $0.25
-1.50%
$23.25 million $5.38 million
Apr 8, 5 PM $0.254
-0.56%
$23.61 million $4.95 million
Apr 8, 4 PM $0.256
+1.34%
$23.74 million $4.72 million
Apr 8, 3 PM $0.252
+1.29%
$23.43 million $4.14 million
Apr 8, 2 PM $0.249
-1.67%
$23.13 million $4.06 million
Apr 8, 1 PM $0.253
+0.73%
$23.52 million $3.8 million
Apr 8, 12 PM $0.252
+0.78%
$23.35 million $3.76 million
Apr 8, 11 AM $0.25
-0.53%
$23.17 million $3.87 million
Apr 8, 10 AM $0.251
-0.24%
$23.29 million $3.85 million
Apr 8, 9 AM $0.252
+0.11%
$23.35 million $4.04 million
Apr 8, 8 AM $0.251
-0.13%
$23.32 million $4.08 million
Apr 8, 7 AM $0.252
-0.12%
$23.35 million $4.19 million
Apr 8, 6 AM $0.252
-1.01%
$23.38 million $4.35 million
Apr 8, 5 AM $0.254
+1.18%
$23.62 million $4.33 million
Apr 8, 4 AM $0.252
+0.07%
$23.35 million $4.26 million
Apr 8, 3 AM $0.251
+1.08%
$23.33 million $4.25 million
Apr 8, 2 AM $0.249
-1.05%
$23.08 million $4.29 million
Apr 8, 1 AM $0.251
+1.52%
$23.33 million $4.7 million
Apr 8, 12 AM $0.248
-1.34%
$22.98 million $5.08 million
Apr 7, 11 PM $0.251
+1.76%
$23.29 million $5.14 million
Apr 7, 10 PM $0.247
+1.68%
$22.89 million $5.15 million
Apr 7, 9 PM $0.242
+1.62%
$22.51 million $4.96 million
Apr 7, 8 PM $0.239
+0.06%
$22.15 million $4.9 million
Apr 7, 7 PM $0.238
+1.11%
$22.14 million $4.93 million
Apr 7, 6 PM $0.236
-0.04%
$21.89 million $4.8 million
Apr 7, 5 PM $0.236
+0.87%
$21.9 million $4.78 million
Apr 7, 4 PM $0.234
+0.39%
$21.71 million $4.81 million
Apr 7, 3 PM $0.233
-0.05%
$21.63 million $5.13 million
Apr 7, 2 PM $0.233
-0.30%
$21.64 million $5.5 million
Apr 7, 1 PM $0.234
-0.33%
$21.7 million $5.99 million
Apr 7, 12 PM $0.235
+0.25%
$21.77 million $6.17 million
Apr 7, 11 AM $0.234
-0.39%
$21.72 million $9.31 million
Apr 7, 10 AM $0.235
-2.06%
$21.8 million $9.43 million
Apr 7, 9 AM $0.24
+0.52%
$22.26 million $9.45 million
Apr 7, 8 AM $0.239
+0.47%
$22.15 million $9.84 million
Apr 7, 7 AM $0.237
+0.62%
$22.04 million $9.81 million
Apr 7, 6 AM $0.236
-0.03%
$21.91 million $9.6 million
Apr 7, 5 AM $0.236
-0.02%
$21.91 million $9.6 million
Apr 7, 4 AM $0.236
-0.05%
$21.92 million $9.76 million
Apr 7, 3 AM $0.236
+0.74%
$21.93 million $9.61 million
Apr 7, 2 AM $0.235
-0.59%
$21.78 million $9.43 million
Apr 7, 1 AM $0.236
-2.43%
$21.91 million $9.02 million
Apr 7, 12 AM $0.242
+0.41%
$22.45 million $8.68 million
Apr 6, 11 PM $0.241
-1.33%
$22.36 million $8.64 million
Apr 6, 10 PM $0.244
-3.05%
$22.66 million $8.79 million