Adventure Gold Historical Data

AGLD Page 77
Download
Date Close Price change Market cap Trading volume
Mar 29, 5 PM $0.228
+0.08%
$21.21 million $3.07 million
Mar 29, 4 PM $0.228
-0.49%
$21.19 million $3.1 million
Mar 29, 3 PM $0.229
-0.04%
$21.3 million $3.18 million
Mar 29, 2 PM $0.23
+1.11%
$21.3 million $3.11 million
Mar 29, 1 PM $0.227
-0.66%
$21.07 million $3.06 million
Mar 29, 12 PM $0.228
-0.94%
$21.21 million $3.26 million
Mar 29, 11 AM $0.231
+0.43%
$21.41 million $3.62 million
Mar 29, 10 AM $0.23
-1.27%
$21.32 million $3.93 million
Mar 29, 9 AM $0.233
+0.42%
$21.6 million $3.98 million
Mar 29, 8 AM $0.232
+0.87%
$21.51 million $3.99 million
Mar 29, 7 AM $0.23
+0.36%
$21.32 million $4.18 million
Mar 29, 6 AM $0.229
-0.37%
$21.24 million $4.23 million
Mar 29, 5 AM $0.23
-0.10%
$21.32 million $4.23 million
Mar 29, 4 AM $0.23
-0.17%
$21.34 million $4.29 million
Mar 29, 3 AM $0.23
+0.10%
$21.38 million $4.32 million
Mar 29, 2 AM $0.23
-0.20%
$21.36 million $4.36 million
Mar 29, 1 AM $0.231
-0.13%
$21.4 million $4.38 million
Mar 29, 12 AM $0.231
-0.37%
$21.43 million $4.38 million
Mar 28, 11 PM $0.232
-1.95%
$21.51 million $4.35 million
Mar 28, 10 PM $0.236
-0.07%
$21.94 million $4.25 million
Mar 28, 9 PM $0.236
+0.07%
$21.95 million $4.23 million
Mar 28, 8 PM $0.236
+1.23%
$21.94 million $4.06 million
Mar 28, 7 PM $0.233
+0.90%
$21.67 million $3.92 million
Mar 28, 6 PM $0.231
-0.03%
$21.48 million $3.85 million
Mar 28, 5 PM $0.231
+0.03%
$21.48 million $3.92 million
Mar 28, 4 PM $0.231
-0.13%
$21.48 million $3.92 million
Mar 28, 3 PM $0.232
-0.03%
$21.51 million $3.94 million
Mar 28, 2 PM $0.232
-0.84%
$21.51 million $4.06 million
Mar 28, 1 PM $0.234
+0.69%
$21.7 million $4.08 million
Mar 28, 12 PM $0.232
-1.15%
$21.55 million $3.93 million
Mar 28, 11 AM $0.235
+1.45%
$21.8 million $3.58 million
Mar 28, 10 AM $0.231
+0.33%
$21.49 million $3.42 million
Mar 28, 9 AM $0.231
-0.75%
$21.41 million $3.55 million
Mar 28, 8 AM $0.232
-0.16%
$21.57 million $3.68 million
Mar 28, 7 AM $0.233
+0.57%
$21.61 million $3.62 million
Mar 28, 6 AM $0.232
+0.98%
$21.5 million $3.59 million
Mar 28, 5 AM $0.229
+0.72%
$21.29 million $3.51 million
Mar 28, 4 AM $0.228
+0.47%
$21.14 million $3.52 million
Mar 28, 3 AM $0.227
+0.37%
$21.04 million $3.54 million
Mar 28, 2 AM $0.226
+0.59%
$20.95 million $3.49 million
Mar 28, 1 AM $0.224
-0.88%
$20.83 million $3.58 million
Mar 28, 12 AM $0.226
-0.11%
$21.02 million $3.61 million
Mar 27, 11 PM $0.227
-0.34%
$21.04 million $3.55 million
Mar 27, 10 PM $0.227
-0.47%
$21.11 million $3.56 million
Mar 27, 9 PM $0.228
+0.05%
$21.21 million $3.56 million
Mar 27, 8 PM $0.228
-0.54%
$21.2 million $3.6 million
Mar 27, 7 PM $0.23
-0.04%
$21.32 million $3.79 million
Mar 27, 6 PM $0.23
-0.82%
$21.32 million $3.82 million
Mar 27, 5 PM $0.232
+0.11%
$21.5 million $3.92 million
Mar 27, 4 PM $0.231
+0.81%
$21.48 million $3.91 million