Adventure Gold Historical Data

AGLD Page 81
Download
Date Close Price change Market cap Trading volume
Mar 21, 12 PM $0.242
-0.74%
$22.43 million $3.81 million
Mar 21, 11 AM $0.243
-0.90%
$22.59 million $4.11 million
Mar 21, 10 AM $0.246
+0.20%
$22.8 million $4.13 million
Mar 21, 9 AM $0.245
+0.22%
$22.75 million $4.1 million
Mar 21, 8 AM $0.245
+0.82%
$22.7 million $4.12 million
Mar 21, 7 AM $0.243
-0.26%
$22.52 million $4.26 million
Mar 21, 6 AM $0.243
-0.60%
$22.58 million $4.33 million
Mar 21, 5 AM $0.245
+0.44%
$22.71 million $4.3 million
Mar 21, 4 AM $0.244
-0.73%
$22.61 million $4.29 million
Mar 21, 3 AM $0.245
-0.42%
$22.79 million $4.36 million
Mar 21, 2 AM $0.247
+0.47%
$22.88 million $4.37 million
Mar 21, 1 AM $0.245
-0.50%
$22.79 million $4.46 million
Mar 21, 12 AM $0.246
+1.03%
$22.88 million $4.5 million
Mar 20, 11 PM $0.244
-1.00%
$22.65 million $4.77 million
Mar 20, 10 PM $0.246
+0.23%
$22.87 million $4.87 million
Mar 20, 9 PM $0.246
+0.19%
$22.82 million $4.89 million
Mar 20, 8 PM $0.245
+0.49%
$22.78 million $4.9 million
Mar 20, 7 PM $0.244
-0.99%
$22.67 million $4.93 million
Mar 20, 6 PM $0.247
-0.35%
$22.89 million $5.12 million
Mar 20, 5 PM $0.247
+0.09%
$22.97 million $5.15 million
Mar 20, 4 PM $0.247
+0.91%
$22.95 million $5.22 million
Mar 20, 3 PM $0.245
+0.35%
$22.75 million $5.27 million
Mar 20, 2 PM $0.244
-0.29%
$22.67 million $5.45 million
Mar 20, 1 PM $0.245
+0.28%
$22.73 million $5.42 million
Mar 20, 12 PM $0.244
+0.41%
$22.67 million $5.2 million
Mar 20, 11 AM $0.243
+0.54%
$22.57 million $4.94 million
Mar 20, 10 AM $0.242
-0.07%
$22.45 million $4.91 million
Mar 20, 9 AM $0.242
-0.32%
$22.47 million $4.89 million
Mar 20, 8 AM $0.243
+0.45%
$22.54 million $4.94 million
Mar 20, 7 AM $0.242
-0.47%
$22.44 million $4.77 million
Mar 20, 6 AM $0.243
-0.30%
$22.54 million $4.88 million
Mar 20, 5 AM $0.244
-0.60%
$22.61 million $5 million
Mar 20, 4 AM $0.245
-0.23%
$22.75 million $4.99 million
Mar 20, 3 AM $0.246
+0.08%
$22.8 million $4.94 million
Mar 20, 2 AM $0.245
-0.84%
$22.78 million $4.91 million
Mar 20, 1 AM $0.248
+1.60%
$22.98 million $4.9 million
Mar 20, 12 AM $0.244
-0.84%
$22.62 million $4.75 million
Mar 19, 11 PM $0.246
+0.07%
$22.81 million $4.5 million
Mar 19, 10 PM $0.246
-0.98%
$22.79 million $4.37 million
Mar 19, 9 PM $0.248
+0.21%
$23.02 million $4.27 million
Mar 19, 8 PM $0.247
+0.46%
$22.97 million $4.15 million
Mar 19, 7 PM $0.246
-0.44%
$22.87 million $4.14 million
Mar 19, 6 PM $0.247
+0.91%
$22.97 million $3.95 million
Mar 19, 5 PM $0.245
+1.24%
$22.76 million $3.86 million
Mar 19, 4 PM $0.242
+0.34%
$22.48 million $3.81 million
Mar 19, 3 PM $0.241
-0.15%
$22.4 million $3.77 million
Mar 19, 2 PM $0.242
+0.53%
$22.44 million $4.02 million
Mar 19, 1 PM $0.24
+1.32%
$22.32 million $4.26 million
Mar 19, 12 PM $0.237
-0.76%
$22.03 million $4.49 million
Mar 19, 11 AM $0.239
+0.09%
$22.2 million $4.94 million