Adventure Gold Historical Data

AGLD Page 87
Download
Date Close Price change Market cap Trading volume
Mar 9, 5 AM $0.264
+1.20%
$22.88 million $8.8 million
Mar 9, 4 AM $0.261
+0.07%
$22.61 million $8.96 million
Mar 9, 3 AM $0.261
-0.23%
$22.59 million $9.24 million
Mar 9, 2 AM $0.261
+0.26%
$22.64 million $9.72 million
Mar 9, 1 AM $0.261
-0.72%
$22.58 million $10.34 million
Mar 9, 12 AM $0.263
-1.08%
$22.75 million $15.73 million
Mar 8, 11 PM $0.266
-0.80%
$23 million $19.99 million
Mar 8, 10 PM $0.268
-0.92%
$23.18 million $20.04 million
Mar 8, 9 PM $0.27
-0.18%
$23.4 million $19.96 million
Mar 8, 8 PM $0.271
-1.31%
$23.44 million $19.92 million
Mar 8, 7 PM $0.274
+0.67%
$23.75 million $20.07 million
Mar 8, 6 PM $0.272
+1.31%
$23.59 million $20.12 million
Mar 8, 5 PM $0.269
-0.42%
$23.29 million $20.04 million
Mar 8, 4 PM $0.27
+0.75%
$23.38 million $20.24 million
Mar 8, 3 PM $0.268
+0.34%
$23.21 million $20.43 million
Mar 8, 2 PM $0.267
+0.17%
$23.13 million $21.49 million
Mar 8, 1 PM $0.267
-0.41%
$23.09 million $21.69 million
Mar 8, 12 PM $0.268
-0.90%
$23.19 million $22 million
Mar 8, 11 AM $0.27
-0.49%
$23.4 million $22.54 million
Mar 8, 10 AM $0.271
-1.07%
$23.51 million $23.35 million
Mar 8, 9 AM $0.274
+1.06%
$23.77 million $24.01 million
Mar 8, 8 AM $0.272
-2.95%
$23.52 million $24.74 million
Mar 8, 7 AM $0.28
+2.34%
$24.23 million $25.29 million
Mar 8, 6 AM $0.273
+1.06%
$23.68 million $24.58 million
Mar 8, 5 AM $0.271
+0.42%
$23.43 million $24.6 million
Mar 8, 4 AM $0.269
+0.76%
$23.33 million $24.69 million
Mar 8, 3 AM $0.267
-1.87%
$23.16 million $24.95 million
Mar 8, 2 AM $0.272
-1.42%
$23.6 million $25.2 million
Mar 8, 1 AM $0.276
-1.41%
$23.94 million $24.98 million
Mar 8, 12 AM $0.28
+6.35%
$24.28 million $21.14 million
Mar 7, 11 PM $0.264
-0.74%
$22.83 million $19.54 million
Mar 7, 10 PM $0.266
-0.74%
$23 million $20.94 million
Mar 7, 9 PM $0.268
-0.55%
$23.17 million $21.54 million
Mar 7, 8 PM $0.269
+0.57%
$23.3 million $22.52 million
Mar 7, 7 PM $0.268
-0.45%
$23.17 million $23.63 million
Mar 7, 6 PM $0.269
+1.14%
$23.27 million $24.26 million
Mar 7, 5 PM $0.266
+0.27%
$23.01 million $24.92 million
Mar 7, 4 PM $0.265
-2.74%
$22.95 million $25.82 million
Mar 7, 3 PM $0.272
-1.25%
$23.59 million $27.14 million
Mar 7, 2 PM $0.276
+1.30%
$23.89 million $32.19 million
Mar 7, 1 PM $0.272
-1.93%
$23.59 million $33.45 million
Mar 7, 12 PM $0.278
-0.20%
$24.05 million $36.57 million
Mar 7, 11 AM $0.278
+0.60%
$24.1 million $37.23 million
Mar 7, 10 AM $0.277
+0.48%
$23.96 million $38.28 million
Mar 7, 9 AM $0.275
+0.83%
$23.84 million $40.63 million
Mar 7, 8 AM $0.273
+0.98%
$23.64 million $41.93 million
Mar 7, 7 AM $0.27
+1.15%
$23.41 million $44.54 million
Mar 7, 6 AM $0.267
+0.90%
$23.15 million $49.35 million
Mar 7, 5 AM $0.265
+0.14%
$22.94 million $57.89 million
Mar 7, 4 AM $0.265
-0.24%
$22.91 million $64.28 million