Adventure Gold Historical Data

AGLD Page 74
Download
Date Close Price change Market cap Trading volume
Apr 4, 9 PM $0.24
+0.76%
$22.24 million $2.12 million
Apr 4, 8 PM $0.238
+0.00%
$22.07 million $2.13 million
Apr 4, 7 PM $0.238
-0.79%
$22.07 million $2.14 million
Apr 4, 6 PM $0.24
+0.32%
$22.25 million $2.14 million
Apr 4, 5 PM $0.239
+0.67%
$22.18 million $2.26 million
Apr 4, 4 PM $0.238
+0.26%
$22.05 million $2.2 million
Apr 4, 3 PM $0.237
+0.30%
$22 million $2.18 million
Apr 4, 2 PM $0.236
-0.08%
$21.91 million $2.19 million
Apr 4, 1 PM $0.236
-1.01%
$21.93 million $2.25 million
Apr 4, 12 PM $0.239
-0.43%
$22.16 million $2.35 million
Apr 4, 11 AM $0.24
-0.21%
$22.25 million $2.54 million
Apr 4, 10 AM $0.24
-0.08%
$22.3 million $2.6 million
Apr 4, 9 AM $0.24
+0.12%
$22.31 million $2.63 million
Apr 4, 8 AM $0.24
+0.24%
$22.29 million $2.66 million
Apr 4, 7 AM $0.24
-0.42%
$22.23 million $2.78 million
Apr 4, 6 AM $0.241
+0.80%
$22.33 million $2.89 million
Apr 4, 5 AM $0.239
-0.48%
$22.15 million $2.92 million
Apr 4, 4 AM $0.24
-0.51%
$22.26 million $3.12 million
Apr 4, 3 AM $0.241
-0.37%
$22.37 million $3.39 million
Apr 4, 2 AM $0.242
+0.03%
$22.46 million $3.57 million
Apr 4, 1 AM $0.242
+0.42%
$22.45 million $3.59 million
Apr 4, 12 AM $0.241
-0.03%
$22.36 million $3.62 million
Apr 3, 11 PM $0.241
+0.11%
$22.36 million $3.76 million
Apr 3, 10 PM $0.241
-0.49%
$22.34 million $3.79 million
Apr 3, 9 PM $0.242
-0.38%
$22.45 million $3.8 million
Apr 3, 8 PM $0.243
-0.80%
$22.53 million $3.83 million
Apr 3, 7 PM $0.245
+0.21%
$22.71 million $3.96 million
Apr 3, 6 PM $0.244
+0.38%
$22.67 million $4.02 million
Apr 3, 5 PM $0.243
+1.56%
$22.58 million $3.98 million
Apr 3, 4 PM $0.24
-0.44%
$22.23 million $4.08 million
Apr 3, 3 PM $0.241
-0.71%
$22.33 million $4.11 million
Apr 3, 2 PM $0.242
+1.29%
$22.49 million $4.37 million
Apr 3, 1 PM $0.239
-0.60%
$22.2 million $4.7 million
Apr 3, 12 PM $0.241
-0.56%
$22.34 million $4.92 million
Apr 3, 11 AM $0.242
+0.41%
$22.46 million $4.8 million
Apr 3, 10 AM $0.241
-0.36%
$22.37 million $4.77 million
Apr 3, 9 AM $0.242
+1.26%
$22.45 million $4.86 million
Apr 3, 8 AM $0.239
-0.11%
$22.17 million $4.89 million
Apr 3, 7 AM $0.239
-0.31%
$22.19 million $4.88 million
Apr 3, 6 AM $0.24
-0.43%
$22.26 million $4.81 million
Apr 3, 5 AM $0.241
+0.27%
$22.36 million $4.73 million
Apr 3, 4 AM $0.24
+1.30%
$22.3 million $4.65 million
Apr 3, 3 AM $0.237
+0.03%
$22.01 million $4.42 million
Apr 3, 2 AM $0.237
+0.63%
$22.01 million $4.52 million
Apr 3, 1 AM $0.236
+0.04%
$21.87 million $4.8 million
Apr 3, 12 AM $0.236
-0.31%
$21.86 million $5.2 million
Apr 2, 11 PM $0.236
-0.34%
$21.93 million $5.19 million
Apr 2, 10 PM $0.237
+0.63%
$22 million $5.21 million
Apr 2, 9 PM $0.236
-0.53%
$21.87 million $5.3 million
Apr 2, 8 PM $0.237
+0.22%
$21.98 million $5.35 million