Adventure Gold Historical Data

AGLD Page 11
Download
Date Close Price change Market cap Trading volume
Jul 1, 6 PM $ 0.172
-1.73%
$ 15.92 million $ 10.76 million
Jul 1, 5 PM $ 0.175
-1.18%
$ 16.2 million $ 10.35 million
Jul 1, 4 PM $ 0.177
-0.81%
$ 16.4 million $ 10.31 million
Jul 1, 3 PM $ 0.178
-0.09%
$ 16.53 million $ 10.58 million
Jul 1, 2 PM $ 0.178
-0.16%
$ 16.55 million $ 11.28 million
Jul 1, 1 PM $ 0.179
+0.05%
$ 16.57 million $ 11.76 million
Jul 1, 12 PM $ 0.178
-0.26%
$ 16.56 million $ 11.95 million
Jul 1, 11 AM $ 0.179
-0.07%
$ 16.61 million $ 12.26 million
Jul 1, 10 AM $ 0.179
+0.45%
$ 16.62 million $ 12.72 million
Jul 1, 9 AM $ 0.178
+0.71%
$ 16.55 million $ 13.24 million
Jul 1, 8 AM $ 0.177
-1.42%
$ 16.43 million $ 13.66 million
Jul 1, 7 AM $ 0.18
+0.15%
$ 16.67 million $ 13.66 million
Jul 1, 6 AM $ 0.179
-0.31%
$ 16.65 million $ 14.08 million
Jul 1, 5 AM $ 0.18
-3.00%
$ 16.7 million $ 13.73 million
Jul 1, 4 AM $ 0.185
+2.24%
$ 17.21 million $ 14.13 million
Jul 1, 3 AM $ 0.181
+1.28%
$ 16.84 million $ 14.14 million
Jul 1, 2 AM $ 0.179
-0.04%
$ 16.62 million $ 15.17 million
Jul 1, 1 AM $ 0.179
-0.72%
$ 16.63 million $ 15.78 million
Jul 1, 12 AM $ 0.18
-2.58%
$ 16.75 million $ 16.53 million
Jun 30, 11 PM $ 0.185
-1.46%
$ 17.19 million $ 18.18 million
Jun 30, 10 PM $ 0.188
-1.76%
$ 17.45 million $ 18.92 million
Jun 30, 9 PM $ 0.191
+3.01%
$ 17.76 million $ 20.13 million
Jun 30, 8 PM $ 0.186
+0.41%
$ 17.24 million $ 21.05 million
Jun 30, 7 PM $ 0.185
+0.79%
$ 17.17 million $ 21.44 million
Jun 30, 6 PM $ 0.184
-1.33%
$ 17.04 million $ 22.2 million
Jun 30, 5 PM $ 0.186
-0.15%
$ 17.27 million $ 23.53 million
Jun 30, 4 PM $ 0.186
-1.72%
$ 17.29 million $ 24.77 million
Jun 30, 3 PM $ 0.19
-0.79%
$ 17.6 million $ 26.94 million
Jun 30, 2 PM $ 0.191
+2.96%
$ 17.74 million $ 31.07 million
Jun 30, 1 PM $ 0.186
-2.64%
$ 17.22 million $ 34.32 million
Jun 30, 12 PM $ 0.191
+2.09%
$ 17.69 million $ 35.41 million
Jun 30, 11 AM $ 0.187
-1.94%
$ 17.33 million $ 35.22 million
Jun 30, 10 AM $ 0.19
-1.91%
$ 17.67 million $ 35.43 million
Jun 30, 9 AM $ 0.194
+1.64%
$ 18.01 million $ 36 million
Jun 30, 8 AM $ 0.191
+0.93%
$ 17.72 million $ 41.24 million
Jun 30, 7 AM $ 0.189
-2.23%
$ 17.56 million $ 41.4 million
Jun 30, 6 AM $ 0.194
+0.95%
$ 17.96 million $ 41.87 million
Jun 30, 5 AM $ 0.192
-1.33%
$ 17.79 million $ 41.87 million
Jun 30, 4 AM $ 0.194
-2.60%
$ 18.03 million $ 42.07 million
Jun 30, 3 AM $ 0.199
+0.23%
$ 18.5 million $ 42.5 million
Jun 30, 2 AM $ 0.199
-1.36%
$ 18.46 million $ 41.45 million
Jun 30, 1 AM $ 0.202
-2.09%
$ 18.71 million $ 43.89 million
Jun 30, 12 AM $ 0.206
-2.77%
$ 19.11 million $ 43.13 million
Jun 29, 11 PM $ 0.212
+1.90%
$ 19.65 million $ 41.79 million
Jun 29, 10 PM $ 0.208
-2.20%
$ 19.29 million $ 41.31 million
Jun 29, 9 PM $ 0.212
+7.17%
$ 19.72 million $ 40.21 million
Jun 29, 8 PM $ 0.198
-3.61%
$ 18.4 million $ 37.78 million
Jun 29, 7 PM $ 0.206
-1.32%
$ 19.09 million $ 38.03 million
Jun 29, 6 PM $ 0.208
+2.37%
$ 19.34 million $ 37.5 million
Jun 29, 5 PM $ 0.204
+1.69%
$ 18.89 million $ 35.71 million