Adventure Gold Historical Data

AGLD Page 73
Download
Date Close Price change Market cap Trading volume
Apr 6, 10 PM $0.244
-3.05%
$22.66 million $8.79 million
Apr 6, 9 PM $0.252
+1.62%
$23.37 million $9.2 million
Apr 6, 8 PM $0.248
+0.19%
$23 million $9.22 million
Apr 6, 7 PM $0.247
+0.06%
$22.96 million $9.18 million
Apr 6, 6 PM $0.247
+0.51%
$22.94 million $9.25 million
Apr 6, 5 PM $0.246
-0.41%
$22.83 million $9.17 million
Apr 6, 4 PM $0.247
+0.09%
$22.92 million $9.07 million
Apr 6, 3 PM $0.247
+0.05%
$22.9 million $8.74 million
Apr 6, 2 PM $0.247
+0.42%
$22.89 million $8.47 million
Apr 6, 1 PM $0.246
+0.78%
$22.79 million $7.96 million
Apr 6, 12 PM $0.244
-0.88%
$22.62 million $7.72 million
Apr 6, 11 AM $0.246
+1.24%
$22.82 million $4.32 million
Apr 6, 10 AM $0.243
-0.31%
$22.54 million $4.22 million
Apr 6, 9 AM $0.244
+0.65%
$22.61 million $4.13 million
Apr 6, 8 AM $0.242
+0.98%
$22.46 million $3.67 million
Apr 6, 7 AM $0.24
+0.49%
$22.24 million $3.54 million
Apr 6, 6 AM $0.238
-0.45%
$22.14 million $3.63 million
Apr 6, 5 AM $0.24
+0.74%
$22.24 million $3.67 million
Apr 6, 4 AM $0.238
-0.35%
$22.07 million $3.55 million
Apr 6, 3 AM $0.239
+0.05%
$22.15 million $3.53 million
Apr 6, 2 AM $0.238
+1.43%
$22.14 million $3.49 million
Apr 6, 1 AM $0.235
+0.97%
$21.82 million $3.39 million
Apr 6, 12 AM $0.233
-0.54%
$21.62 million $3.38 million
Apr 5, 11 PM $0.234
+2.26%
$21.74 million $3.34 million
Apr 5, 10 PM $0.229
-1.04%
$21.26 million $2.95 million
Apr 5, 9 PM $0.231
+0.44%
$21.49 million $2.48 million
Apr 5, 8 PM $0.23
-0.06%
$21.39 million $2.43 million
Apr 5, 7 PM $0.231
-0.48%
$21.4 million $2.4 million
Apr 5, 6 PM $0.232
-0.35%
$21.51 million $2.33 million
Apr 5, 5 PM $0.232
-0.13%
$21.58 million $2.33 million
Apr 5, 4 PM $0.233
-0.40%
$21.61 million $2.49 million
Apr 5, 3 PM $0.234
-0.47%
$21.7 million $2.55 million
Apr 5, 2 PM $0.235
-0.43%
$21.8 million $2.57 million
Apr 5, 1 PM $0.236
+0.42%
$21.9 million $2.55 million
Apr 5, 12 PM $0.235
+0.29%
$21.8 million $2.55 million
Apr 5, 11 AM $0.234
-0.13%
$21.74 million $2.49 million
Apr 5, 10 AM $0.235
+0.76%
$21.77 million $2.41 million
Apr 5, 9 AM $0.233
-0.06%
$21.61 million $2.34 million
Apr 5, 8 AM $0.233
+0.40%
$21.62 million $2.34 million
Apr 5, 7 AM $0.232
-1.03%
$21.53 million $2.38 million
Apr 5, 6 AM $0.234
-0.70%
$21.76 million $2.29 million
Apr 5, 5 AM $0.236
-1.07%
$21.91 million $2.29 million
Apr 5, 4 AM $0.239
-0.34%
$22.15 million $2.24 million
Apr 5, 3 AM $0.239
-0.15%
$22.22 million $2.26 million
Apr 5, 2 AM $0.24
+0.41%
$22.26 million $2.24 million
Apr 5, 1 AM $0.239
-0.01%
$22.16 million $2.3 million
Apr 5, 12 AM $0.239
-0.71%
$22.17 million $2.25 million
Apr 4, 11 PM $0.24
+0.51%
$22.32 million $2.13 million
Apr 4, 10 PM $0.239
-0.12%
$22.21 million $2.11 million
Apr 4, 9 PM $0.24
+0.76%
$22.24 million $2.12 million