Adventure Gold Historical Data

AGLD Page 89
Download
Date Close Price change Market cap Trading volume
Mar 5, 2 AM $0.236
+1.34%
$20.44 million $8.64 million
Mar 5, 1 AM $0.233
+0.12%
$20.17 million $7.31 million
Mar 5, 12 AM $0.233
+0.32%
$20.15 million $8.5 million
Mar 4, 11 PM $0.232
-0.90%
$20.08 million $8.45 million
Mar 4, 10 PM $0.234
+0.10%
$20.27 million $8.42 million
Mar 4, 9 PM $0.234
-0.06%
$20.25 million $8.4 million
Mar 4, 8 PM $0.234
-0.73%
$20.26 million $8.32 million
Mar 4, 7 PM $0.236
+1.67%
$20.41 million $7.97 million
Mar 4, 6 PM $0.232
+0.45%
$20.08 million $7.89 million
Mar 4, 5 PM $0.231
+0.53%
$19.99 million $7.77 million
Mar 4, 4 PM $0.229
+0.00%
$-- $7.84 million
Mar 4, 1 PM $0.225
+0.28%
$19.5 million $8.4 million
Mar 4, 12 PM $0.225
+1.25%
$19.45 million $8.31 million
Mar 4, 11 AM $0.222
-0.86%
$19.21 million $8.71 million
Mar 4, 9 AM $0.226
+1.27%
$19.56 million $8.77 million
Mar 4, 8 AM $0.223
+1.55%
$19.32 million $8.61 million
Mar 4, 7 AM $0.22
-0.73%
$19.02 million $8.53 million
Mar 4, 6 AM $0.221
+1.09%
$19.16 million $8.37 million
Mar 4, 5 AM $0.219
+0.06%
$20.32 million $8.16 million
Mar 4, 4 AM $0.219
+0.69%
$20.3 million $8.31 million
Mar 4, 3 AM $0.217
-0.08%
$20.16 million $7.97 million
Mar 4, 2 AM $0.217
+1.14%
$20.18 million $7.86 million
Mar 4, 1 AM $0.215
+0.50%
$19.95 million $8.02 million
Mar 4, 12 AM $0.214
-0.74%
$19.85 million $8.01 million
Mar 3, 11 PM $0.215
-0.95%
$20 million $8.04 million
Mar 3, 10 PM $0.218
+1.71%
$20.19 million $8.2 million
Mar 3, 9 PM $0.214
+0.05%
$19.85 million $8.12 million
Mar 3, 8 PM $0.214
-0.50%
$19.84 million $8.17 million
Mar 3, 7 PM $0.215
-1.18%
$19.94 million $8.16 million
Mar 3, 6 PM $0.217
+0.08%
$20.18 million $8.09 million
Mar 3, 5 PM $0.217
-0.04%
$20.16 million $7.96 million
Mar 3, 4 PM $0.217
+2.18%
$20.17 million $8 million
Mar 3, 3 PM $0.213
+1.19%
$19.74 million $7.67 million
Mar 3, 2 PM $0.21
-0.66%
$19.51 million $7.74 million
Mar 3, 1 PM $0.212
-0.58%
$19.64 million $7.68 million
Mar 3, 12 PM $0.213
+0.70%
$19.75 million $7.85 million
Mar 3, 11 AM $0.211
-0.68%
$19.62 million $8.4 million
Mar 3, 10 AM $0.213
+0.04%
$19.75 million $8.51 million
Mar 3, 9 AM $0.213
-0.40%
$19.74 million $8.52 million
Mar 3, 8 AM $0.214
-1.49%
$19.82 million $8.55 million
Mar 3, 7 AM $0.217
+0.22%
$20.12 million $8.5 million
Mar 3, 6 AM $0.216
-0.26%
$20.08 million $9.1 million
Mar 3, 5 AM $0.217
-0.62%
$20.13 million $9.12 million
Mar 3, 4 AM $0.218
-0.51%
$20.26 million $8.96 million
Mar 3, 3 AM $0.219
-0.52%
$20.36 million $9.01 million
Mar 3, 2 AM $0.22
+0.17%
$20.45 million $9.06 million
Mar 3, 1 AM $0.22
+0.62%
$20.42 million $8.99 million
Mar 3, 12 AM $0.219
-0.84%
$20.29 million $9.02 million
Mar 2, 11 PM $0.22
-1.30%
$20.46 million $9.27 million
Mar 2, 10 PM $0.223
-0.44%
$20.73 million $9.19 million