Adventure Gold Historical Data

AGLD Page 10
Download
Date Close Price change Market cap Trading volume
Jul 3, 7 PM $ 0.159
+0.07%
$ 14.75 million $ 9.92 million
Jul 3, 6 PM $ 0.159
-0.25%
$ 14.74 million $ 9.95 million
Jul 3, 5 PM $ 0.159
+1.13%
$ 14.78 million $ 9.93 million
Jul 3, 4 PM $ 0.157
+0.25%
$ 14.61 million $ 10.03 million
Jul 3, 3 PM $ 0.157
-0.33%
$ 14.58 million $ 11.05 million
Jul 3, 2 PM $ 0.158
-0.83%
$ 14.63 million $ 11.59 million
Jul 3, 1 PM $ 0.159
-0.53%
$ 14.75 million $ 11.95 million
Jul 3, 12 PM $ 0.16
+0.11%
$ 14.83 million $ 12.09 million
Jul 3, 11 AM $ 0.16
+0.01%
$ 14.81 million $ 12.3 million
Jul 3, 10 AM $ 0.16
-0.72%
$ 14.81 million $ 12.88 million
Jul 3, 9 AM $ 0.161
-0.61%
$ 14.92 million $ 13 million
Jul 3, 8 AM $ 0.162
-3.02%
$ 15.01 million $ 13.46 million
Jul 3, 7 AM $ 0.167
+0.70%
$ 15.48 million $ 12.93 million
Jul 3, 6 AM $ 0.166
-0.89%
$ 15.37 million $ 13.08 million
Jul 3, 5 AM $ 0.167
-0.54%
$ 15.51 million $ 13.36 million
Jul 3, 4 AM $ 0.168
-0.45%
$ 15.59 million $ 13.53 million
Jul 3, 3 AM $ 0.169
+0.62%
$ 15.68 million $ 13.95 million
Jul 3, 2 AM $ 0.168
-0.21%
$ 15.58 million $ 14.16 million
Jul 3, 1 AM $ 0.168
+0.42%
$ 15.61 million $ 14.73 million
Jul 3, 12 AM $ 0.167
+1.76%
$ 15.55 million $ 14.83 million
Jul 2, 11 PM $ 0.165
-0.60%
$ 15.28 million $ 14.15 million
Jul 2, 10 PM $ 0.166
-0.15%
$ 15.37 million $ 14.01 million
Jul 2, 9 PM $ 0.166
+1.21%
$ 15.39 million $ 14.13 million
Jul 2, 8 PM $ 0.164
+1.32%
$ 15.21 million $ 13.88 million
Jul 2, 7 PM $ 0.162
-1.12%
$ 15.01 million $ 13.59 million
Jul 2, 6 PM $ 0.164
+1.05%
$ 15.18 million $ 13.45 million
Jul 2, 5 PM $ 0.162
-0.85%
$ 15.02 million $ 13.84 million
Jul 2, 4 PM $ 0.163
+0.27%
$ 15.15 million $ 13.78 million
Jul 2, 3 PM $ 0.163
+0.12%
$ 15.11 million $ 12.56 million
Jul 2, 2 PM $ 0.163
-2.16%
$ 15.09 million $ 12.39 million
Jul 2, 1 PM $ 0.166
-0.44%
$ 15.42 million $ 12.14 million
Jul 2, 12 PM $ 0.167
-1.29%
$ 15.49 million $ 12.22 million
Jul 2, 11 AM $ 0.169
+3.83%
$ 15.69 million $ 12.08 million
Jul 2, 10 AM $ 0.163
-1.38%
$ 15.12 million $ 11.43 million
Jul 2, 9 AM $ 0.165
+0.98%
$ 15.33 million $ 11.33 million
Jul 2, 8 AM $ 0.164
-1.70%
$ 15.18 million $ 11.03 million
Jul 2, 7 AM $ 0.166
+0.64%
$ 15.44 million $ 11.07 million
Jul 2, 6 AM $ 0.165
-1.15%
$ 15.34 million $ 10.87 million
Jul 2, 5 AM $ 0.167
-0.88%
$ 15.52 million $ 11.26 million
Jul 2, 4 AM $ 0.169
-1.69%
$ 15.66 million $ 11.37 million
Jul 2, 3 AM $ 0.172
-1.47%
$ 15.93 million $ 11.19 million
Jul 2, 2 AM $ 0.174
-1.59%
$ 16.17 million $ 10.91 million
Jul 2, 1 AM $ 0.177
+4.40%
$ 16.43 million $ 10.44 million
Jul 2, 12 AM $ 0.169
-0.49%
$ 15.73 million $ 10.76 million
Jul 1, 11 PM $ 0.17
-1.17%
$ 15.81 million $ 10.93 million
Jul 1, 10 PM $ 0.172
-1.48%
$ 15.99 million $ 10.86 million
Jul 1, 9 PM $ 0.175
+1.84%
$ 16.24 million $ 10.78 million
Jul 1, 8 PM $ 0.172
+0.58%
$ 15.94 million $ 10.89 million
Jul 1, 7 PM $ 0.171
-0.46%
$ 15.85 million $ 10.85 million
Jul 1, 6 PM $ 0.172
-1.73%
$ 15.92 million $ 10.76 million