Adventure Gold Historical Data

AGLD Page 75
Download
Date Close Price change Market cap Trading volume
Apr 2, 8 PM $0.237
+0.22%
$21.98 million $5.35 million
Apr 2, 7 PM $0.236
-1.14%
$21.91 million $5.24 million
Apr 2, 6 PM $0.239
+1.33%
$22.17 million $5.3 million
Apr 2, 5 PM $0.236
+0.01%
$21.88 million $5.33 million
Apr 2, 4 PM $0.236
+1.32%
$21.87 million $5.27 million
Apr 2, 3 PM $0.233
+0.09%
$21.59 million $5.42 million
Apr 2, 2 PM $0.232
+1.98%
$21.58 million $5.5 million
Apr 2, 1 PM $0.228
-0.46%
$21.16 million $5.24 million
Apr 2, 12 PM $0.229
-0.30%
$21.26 million $5.17 million
Apr 2, 11 AM $0.23
+0.31%
$21.32 million $5.26 million
Apr 2, 10 AM $0.229
+0.33%
$21.25 million $5.22 million
Apr 2, 9 AM $0.228
-0.19%
$21.19 million $5.19 million
Apr 2, 8 AM $0.229
-0.95%
$21.23 million $5.52 million
Apr 2, 7 AM $0.231
-0.29%
$21.43 million $5.49 million
Apr 2, 6 AM $0.232
+0.18%
$21.49 million $5.53 million
Apr 2, 5 AM $0.231
+0.79%
$21.45 million $5.58 million
Apr 2, 4 AM $0.229
-0.30%
$21.28 million $5.47 million
Apr 2, 3 AM $0.23
-0.91%
$21.35 million $5.5 million
Apr 2, 2 AM $0.232
-2.37%
$21.54 million $5.35 million
Apr 2, 1 AM $0.238
-1.13%
$22.07 million $5.11 million
Apr 2, 12 AM $0.24
-0.11%
$22.32 million $4.63 million
Apr 1, 11 PM $0.241
+0.13%
$22.34 million $4.52 million
Apr 1, 10 PM $0.24
-1.28%
$22.32 million $4.45 million
Apr 1, 9 PM $0.244
+0.81%
$22.6 million $4.33 million
Apr 1, 8 PM $0.242
-0.71%
$22.42 million $4.31 million
Apr 1, 7 PM $0.243
+0.32%
$22.58 million $4.3 million
Apr 1, 6 PM $0.243
-0.21%
$22.51 million $4.19 million
Apr 1, 5 PM $0.243
-0.48%
$22.56 million $4.07 million
Apr 1, 4 PM $0.244
+0.72%
$22.67 million $4.06 million
Apr 1, 3 PM $0.242
+0.34%
$22.51 million $3.99 million
Apr 1, 2 PM $0.242
+0.65%
$22.43 million $4.48 million
Apr 1, 1 PM $0.24
+0.69%
$22.29 million $4.42 million
Apr 1, 12 PM $0.238
+0.52%
$22.13 million $4.36 million
Apr 1, 11 AM $0.237
-0.03%
$22.02 million $4.31 million
Apr 1, 10 AM $0.237
+0.24%
$22.03 million $4.53 million
Apr 1, 9 AM $0.237
-0.50%
$21.97 million $4.81 million
Apr 1, 8 AM $0.238
-0.67%
$22.08 million $4.81 million
Apr 1, 7 AM $0.239
+0.18%
$22.23 million $4.93 million
Apr 1, 6 AM $0.239
+1.23%
$22.19 million $4.81 million
Apr 1, 5 AM $0.236
+0.79%
$21.92 million $4.79 million
Apr 1, 4 AM $0.234
+0.59%
$21.74 million $4.84 million
Apr 1, 3 AM $0.233
-0.46%
$21.62 million $4.9 million
Apr 1, 2 AM $0.234
-0.71%
$21.72 million $4.91 million
Apr 1, 1 AM $0.236
-0.19%
$21.87 million $4.91 million
Apr 1, 12 AM $0.236
+0.31%
$21.91 million $5.15 million
Mar 31, 11 PM $0.235
-0.37%
$21.84 million $5.42 million
Mar 31, 10 PM $0.236
+0.26%
$21.93 million $5.53 million
Mar 31, 9 PM $0.236
+0.47%
$21.87 million $5.58 million
Mar 31, 8 PM $0.235
+0.05%
$21.77 million $5.61 million
Mar 31, 7 PM $0.234
+0.02%
$21.76 million $5.67 million