Adventure Gold Historical Data

AGLD Page 90
Download
Date Close Price change Market cap Trading volume
Mar 2, 10 PM $0.223
-0.44%
$20.73 million $9.19 million
Mar 2, 9 PM $0.224
-0.16%
$20.82 million $9.35 million
Mar 2, 8 PM $0.225
-0.22%
$20.85 million $9.37 million
Mar 2, 7 PM $0.225
-0.17%
$20.9 million $9.62 million
Mar 2, 6 PM $0.225
-0.74%
$20.93 million $9.75 million
Mar 2, 5 PM $0.227
-0.41%
$21.09 million $9.93 million
Mar 2, 4 PM $0.228
-0.07%
$21.17 million $9.92 million
Mar 2, 3 PM $0.228
+0.81%
$21.19 million $9.95 million
Mar 2, 2 PM $0.226
-0.53%
$21.01 million $9.89 million
Mar 2, 1 PM $0.228
+0.29%
$21.13 million $9.59 million
Mar 2, 12 PM $0.227
+0.08%
$21.07 million $9.49 million
Mar 2, 11 AM $0.227
+2.81%
$21.05 million $8.78 million
Mar 2, 10 AM $0.221
-1.18%
$20.47 million $8.45 million
Mar 2, 9 AM $0.223
+2.22%
$20.72 million $8.38 million
Mar 2, 8 AM $0.218
+0.00%
$20.27 million $8.19 million
Mar 2, 7 AM $0.218
+1.16%
$20.27 million $8.12 million
Mar 2, 6 AM $0.216
-1.92%
$20.04 million $7.6 million
Mar 2, 5 AM $0.22
-0.17%
$20.43 million $7.49 million
Mar 2, 4 AM $0.22
-0.99%
$20.46 million $7.36 million
Mar 2, 3 AM $0.223
+1.08%
$20.67 million $7.49 million
Mar 2, 2 AM $0.22
-1.56%
$20.45 million $7.66 million
Mar 2, 1 AM $0.224
-0.45%
$20.77 million $8.13 million
Mar 2, 12 AM $0.225
+1.84%
$20.86 million $8.3 million
Mar 1, 11 PM $0.221
+1.08%
$20.49 million $8.68 million
Mar 1, 10 PM $0.218
+0.26%
$20.27 million $8.89 million
Mar 1, 9 PM $0.218
+1.45%
$20.22 million $8.97 million
Mar 1, 8 PM $0.215
-1.55%
$19.92 million $9.03 million
Mar 1, 7 PM $0.218
-0.85%
$20.24 million $9.34 million
Mar 1, 6 PM $0.22
-0.09%
$20.41 million $9.46 million
Mar 1, 5 PM $0.22
-0.81%
$20.43 million $9.63 million
Mar 1, 4 PM $0.222
-1.26%
$20.59 million $9.56 million
Mar 1, 3 PM $0.225
-0.15%
$20.86 million $9.49 million
Mar 1, 2 PM $0.225
-0.81%
$20.89 million $9.75 million
Mar 1, 1 PM $0.227
+0.63%
$21.06 million $10.06 million
Mar 1, 12 PM $0.225
-0.50%
$20.93 million $9.86 million
Mar 1, 11 AM $0.227
+0.22%
$21.03 million $9.95 million
Mar 1, 10 AM $0.226
+0.56%
$20.99 million $10.15 million
Mar 1, 9 AM $0.225
-0.78%
$20.87 million $10.53 million
Mar 1, 8 AM $0.227
-1.32%
$21.03 million $10.82 million
Mar 1, 7 AM $0.23
+0.47%
$21.31 million $11.04 million
Mar 1, 6 AM $0.229
-1.70%
$21.22 million $11.57 million
Mar 1, 5 AM $0.233
+0.89%
$21.58 million $12.54 million
Mar 1, 4 AM $0.23
-0.31%
$21.39 million $12.61 million
Mar 1, 3 AM $0.231
-1.90%
$21.45 million $12.58 million
Mar 1, 2 AM $0.236
+1.34%
$21.87 million $12.41 million
Mar 1, 1 AM $0.233
+0.89%
$21.58 million $11.85 million
Mar 1, 12 AM $0.23
-1.19%
$21.39 million $11.6 million
Download