Adventure Gold Historical Data

AGLD Page 84
Download
Date Close Price change Market cap Trading volume
Mar 15, 8 AM $0.243
+0.55%
$21.01 million $5.07 million
Mar 15, 7 AM $0.241
-1.07%
$20.9 million $5.2 million
Mar 15, 6 AM $0.244
+0.30%
$21.13 million $5.28 million
Mar 15, 5 AM $0.243
+1.28%
$21.06 million $5.08 million
Mar 15, 4 AM $0.24
+0.22%
$20.8 million $5.07 million
Mar 15, 3 AM $0.24
-0.02%
$20.75 million $5.25 million
Mar 15, 2 AM $0.24
-0.40%
$20.75 million $5.36 million
Mar 15, 1 AM $0.241
+0.11%
$20.84 million $5.56 million
Mar 15, 12 AM $0.24
+0.49%
$20.82 million $5.57 million
Mar 14, 11 PM $0.239
-0.05%
$20.72 million $7.33 million
Mar 14, 10 PM $0.239
+0.83%
$20.73 million $7.31 million
Mar 14, 9 PM $0.237
+0.68%
$20.56 million $7.48 million
Mar 14, 8 PM $0.236
-0.37%
$20.42 million $7.62 million
Mar 14, 7 PM $0.237
-0.33%
$20.5 million $7.57 million
Mar 14, 6 PM $0.237
-0.38%
$20.57 million $7.61 million
Mar 14, 5 PM $0.238
-0.01%
$20.65 million $7.54 million
Mar 14, 4 PM $0.238
-0.42%
$20.65 million $7.61 million
Mar 14, 3 PM $0.239
-0.22%
$20.74 million $7.53 million
Mar 14, 2 PM $0.24
-0.43%
$20.78 million $7.89 million
Mar 14, 1 PM $0.241
+0.96%
$20.87 million $7.78 million
Mar 14, 12 PM $0.239
+0.24%
$20.67 million $8.02 million
Mar 14, 11 AM $0.238
-0.05%
$20.62 million $8.33 million
Mar 14, 10 AM $0.238
-0.76%
$20.63 million $8.57 million
Mar 14, 9 AM $0.24
-0.10%
$20.79 million $8.87 million
Mar 14, 8 AM $0.24
+0.29%
$20.81 million $8.95 million
Mar 14, 7 AM $0.24
+1.10%
$20.75 million $9 million
Mar 14, 6 AM $0.237
+0.16%
$20.53 million $8.95 million
Mar 14, 5 AM $0.237
-0.31%
$20.49 million $9.13 million
Mar 14, 4 AM $0.237
-0.35%
$20.56 million $9.1 million
Mar 14, 3 AM $0.238
-0.30%
$20.63 million $9.15 million
Mar 14, 2 AM $0.239
-0.61%
$20.69 million $9.41 million
Mar 14, 1 AM $0.24
+0.84%
$20.82 million $10.36 million
Mar 14, 12 AM $0.238
-1.66%
$20.65 million $10.31 million
Mar 13, 11 PM $0.242
+0.89%
$21 million $8.92 million
Mar 13, 10 PM $0.24
-1.03%
$20.81 million $9.27 million
Mar 13, 9 PM $0.243
-1.21%
$21.03 million $9.72 million
Mar 13, 8 PM $0.246
-0.42%
$21.28 million $9.88 million
Mar 13, 7 PM $0.247
-0.11%
$21.37 million $10.12 million
Mar 13, 6 PM $0.247
-0.11%
$21.4 million $10.4 million
Mar 13, 5 PM $0.247
-0.31%
$21.42 million $10.49 million
Mar 13, 4 PM $0.248
+0.12%
$21.49 million $10.57 million
Mar 13, 3 PM $0.248
+0.21%
$21.46 million $10.46 million
Mar 13, 2 PM $0.247
-0.86%
$21.42 million $10.95 million
Mar 13, 1 PM $0.249
+0.65%
$21.6 million $11.58 million
Mar 13, 12 PM $0.248
+0.46%
$21.46 million $11.5 million
Mar 13, 11 AM $0.247
-1.45%
$21.36 million $11.56 million
Mar 13, 10 AM $0.25
+0.46%
$21.68 million $12.07 million
Mar 13, 9 AM $0.249
+0.68%
$21.58 million $13.57 million
Mar 13, 8 AM $0.247
-0.78%
$21.43 million $13.66 million
Mar 13, 7 AM $0.249
+0.33%
$21.6 million $13.87 million