Adventure Gold Historical Data

AGLD Page 78
Download
Date Close Price change Market cap Trading volume
Mar 27, 4 PM $0.231
+0.81%
$21.48 million $3.91 million
Mar 27, 3 PM $0.23
+0.42%
$21.31 million $3.88 million
Mar 27, 2 PM $0.229
+0.45%
$21.22 million $3.95 million
Mar 27, 1 PM $0.228
+0.00%
$21.12 million $3.9 million
Mar 27, 12 PM $0.228
-0.44%
$21.12 million $3.84 million
Mar 27, 11 AM $0.229
+0.76%
$21.22 million $3.9 million
Mar 27, 10 AM $0.227
-2.42%
$21.06 million $3.77 million
Mar 27, 9 AM $0.232
-0.60%
$21.58 million $3.57 million
Mar 27, 8 AM $0.234
-1.47%
$21.71 million $3.52 million
Mar 27, 7 AM $0.237
+0.03%
$22.03 million $3.36 million
Mar 27, 6 AM $0.237
-0.11%
$22.03 million $3.28 million
Mar 27, 5 AM $0.238
+0.13%
$22.05 million $3.28 million
Mar 27, 4 AM $0.237
+0.24%
$22.02 million $3.31 million
Mar 27, 3 AM $0.237
-0.27%
$21.97 million $3.3 million
Mar 27, 2 AM $0.237
-1.01%
$22.03 million $3.35 million
Mar 27, 1 AM $0.24
+0.40%
$22.25 million $3.35 million
Mar 27, 12 AM $0.239
+0.21%
$22.16 million $3.28 million
Mar 26, 11 PM $0.238
+0.10%
$22.12 million $3.55 million
Mar 26, 10 PM $0.238
-0.45%
$22.1 million $3.54 million
Mar 26, 9 PM $0.239
+1.06%
$22.2 million $3.73 million
Mar 26, 8 PM $0.237
+0.91%
$21.96 million $3.69 million
Mar 26, 7 PM $0.234
-0.78%
$21.77 million $3.51 million
Mar 26, 6 PM $0.236
-0.50%
$21.94 million $3.67 million
Mar 26, 5 PM $0.237
-0.49%
$22.05 million $3.66 million
Mar 26, 4 PM $0.239
-0.48%
$22.15 million $3.78 million
Mar 26, 3 PM $0.24
+0.53%
$22.26 million $3.93 million
Mar 26, 2 PM $0.239
-0.55%
$22.14 million $4.02 million
Mar 26, 1 PM $0.24
-0.25%
$22.27 million $4.03 million
Mar 26, 12 PM $0.24
+0.81%
$22.32 million $3.99 million
Mar 26, 11 AM $0.239
+0.11%
$22.14 million $3.99 million
Mar 26, 10 AM $0.238
-0.08%
$22.12 million $4.01 million
Mar 26, 9 AM $0.238
+0.36%
$22.14 million $4.08 million
Mar 26, 8 AM $0.238
-0.28%
$22.06 million $4.07 million
Mar 26, 7 AM $0.238
+0.28%
$22.12 million $4.18 million
Mar 26, 6 AM $0.238
-0.10%
$22.06 million $4.24 million
Mar 26, 5 AM $0.238
-0.32%
$22.08 million $4.27 million
Mar 26, 4 AM $0.239
-0.43%
$22.15 million $4.21 million
Mar 26, 3 AM $0.24
-0.43%
$22.25 million $4.19 million
Mar 26, 2 AM $0.241
-0.79%
$22.34 million $4.16 million
Mar 26, 1 AM $0.243
-0.50%
$22.52 million $4.12 million
Mar 26, 12 AM $0.244
-0.75%
$22.63 million $4.12 million
Mar 25, 11 PM $0.246
+0.00%
$22.81 million $3.9 million
Mar 25, 10 PM $0.246
-0.68%
$22.81 million $3.91 million
Mar 25, 9 PM $0.247
+0.74%
$22.96 million $3.68 million
Mar 25, 8 PM $0.246
-1.05%
$22.79 million $3.72 million
Mar 25, 7 PM $0.248
-0.13%
$23.03 million $3.68 million
Mar 25, 6 PM $0.248
-0.05%
$23.07 million $3.52 million
Mar 25, 5 PM $0.249
+0.57%
$23.08 million $3.35 million
Mar 25, 4 PM $0.247
+0.67%
$22.95 million $3.23 million
Mar 25, 3 PM $0.246
+0.73%
$22.79 million $3.05 million