Adventure Gold Historical Data

AGLD Page 12
Download
Date Close Price change Market cap Trading volume
Jun 29, 5 PM $ 0.204
+1.69%
$ 18.89 million $ 35.71 million
Jun 29, 4 PM $ 0.2
+1.74%
$ 18.59 million $ 34.51 million
Jun 29, 3 PM $ 0.197
+5.68%
$ 18.26 million $ 32.37 million
Jun 29, 2 PM $ 0.186
+1.63%
$ 17.28 million $ 30.35 million
Jun 29, 1 PM $ 0.182
+4.50%
$ 16.94 million $ 26.21 million
Jun 29, 12 PM $ 0.175
+0.82%
$ 16.21 million $ 25.03 million
Jun 29, 11 AM $ 0.173
+0.20%
$ 16.07 million $ 25.26 million
Jun 29, 10 AM $ 0.173
-1.96%
$ 16.04 million $ 25.62 million
Jun 29, 9 AM $ 0.176
+0.77%
$ 16.36 million $ 25.88 million
Jun 29, 8 AM $ 0.175
-0.15%
$ 16.24 million $ 19.78 million
Jun 29, 7 AM $ 0.175
-1.26%
$ 16.26 million $ 20.2 million
Jun 29, 6 AM $ 0.177
+1.24%
$ 16.47 million $ 20.96 million
Jun 29, 5 AM $ 0.175
+2.94%
$ 16.27 million $ 21.97 million
Jun 29, 4 AM $ 0.17
-1.08%
$ 15.8 million $ 22.66 million
Jun 29, 3 AM $ 0.172
+1.05%
$ 15.97 million $ 23.35 million
Jun 29, 2 AM $ 0.17
-1.85%
$ 15.8 million $ 23.32 million
Jun 29, 1 AM $ 0.173
+0.71%
$ 16.1 million $ 22.47 million
Jun 29, 12 AM $ 0.172
-0.61%
$ 15.98 million $ 22.72 million
Jun 28, 11 PM $ 0.173
+1.34%
$ 16.09 million $ 24.96 million
Jun 28, 10 PM $ 0.171
-1.19%
$ 15.87 million $ 25.38 million
Jun 28, 9 PM $ 0.173
-1.57%
$ 16.07 million $ 26.21 million
Jun 28, 8 PM $ 0.176
+0.20%
$ 16.32 million $ 26.86 million
Jun 28, 7 PM $ 0.175
-1.38%
$ 16.29 million $ 28.65 million
Jun 28, 6 PM $ 0.178
-0.84%
$ 16.52 million $ 29.09 million
Jun 28, 5 PM $ 0.179
+0.89%
$ 16.66 million $ 29.95 million
Jun 28, 4 PM $ 0.178
-1.21%
$ 16.51 million $ 31.47 million
Jun 28, 3 PM $ 0.18
-2.20%
$ 16.71 million $ 38.45 million
Jun 28, 2 PM $ 0.184
+1.34%
$ 17.09 million $ 50.06 million
Jun 28, 1 PM $ 0.182
-0.81%
$ 16.87 million $ 55.14 million
Jun 28, 12 PM $ 0.183
-0.53%
$ 17 million $ 56.74 million
Jun 28, 11 AM $ 0.184
-0.87%
$ 17.09 million $ 58.14 million
Jun 28, 10 AM $ 0.186
-1.02%
$ 17.24 million $ 59.66 million
Jun 28, 9 AM $ 0.188
-1.57%
$ 17.42 million $ 61.37 million
Jun 28, 8 AM $ 0.191
-1.93%
$ 17.7 million $ 63.82 million
Jun 28, 7 AM $ 0.194
+1.42%
$ 18.05 million $ 67.54 million
Jun 28, 6 AM $ 0.192
+1.89%
$ 17.8 million $ 71.64 million
Jun 28, 5 AM $ 0.188
+1.84%
$ 17.47 million $ 75.04 million
Jun 28, 4 AM $ 0.185
-2.99%
$ 17.15 million $ 76.81 million
Jun 28, 3 AM $ 0.19
+1.23%
$ 17.68 million $ 79.42 million
Jun 28, 2 AM $ 0.188
-3.79%
$ 17.48 million $ 84.93 million
Jun 28, 1 AM $ 0.196
-1.73%
$ 18.17 million $ 91.97 million
Jun 28, 12 AM $ 0.199
-4.12%
$ 18.49 million $ 101.24 million
Jun 27, 11 PM $ 0.208
-2.31%
$ 19.3 million $ 121.19 million
Jun 27, 10 PM $ 0.213
-1.21%
$ 19.75 million $ 125.22 million
Jun 27, 9 PM $ 0.215
-1.17%
$ 19.99 million $ 127 million
Jun 27, 8 PM $ 0.218
+4.68%
$ 20.23 million $ 130.03 million
Jun 27, 7 PM $ 0.208
-1.02%
$ 19.32 million $ 129.36 million
Jun 27, 6 PM $ 0.21
-1.08%
$ 19.52 million $ 131.49 million
Jun 27, 5 PM $ 0.213
-1.20%
$ 19.73 million $ 135.2 million
Jun 27, 4 PM $ 0.215
-4.84%
$ 19.97 million $ 139.32 million