Adventure Gold Historical Data

AGLD Page 13
Download
Date Close Price change Market cap Trading volume
Jun 27, 4 PM $ 0.215
-4.84%
$ 19.97 million $ 139.32 million
Jun 27, 3 PM $ 0.226
-0.40%
$ 20.97 million $ 147.23 million
Jun 27, 2 PM $ 0.227
+12.63%
$ 21.06 million $ 156.57 million
Jun 27, 1 PM $ 0.202
+0.61%
$ 18.71 million $ 152.98 million
Jun 27, 12 PM $ 0.2
-0.73%
$ 18.6 million $ 157.36 million
Jun 27, 11 AM $ 0.202
-0.23%
$ 18.74 million $ 159.48 million
Jun 27, 10 AM $ 0.202
-2.80%
$ 18.79 million $ 159.29 million
Jun 27, 9 AM $ 0.208
+1.08%
$ 19.32 million $ 163.1 million
Jun 27, 8 AM $ 0.206
-4.84%
$ 19.12 million $ 163.87 million
Jun 27, 7 AM $ 0.217
+0.21%
$ 20.1 million $ 168.14 million
Jun 27, 6 AM $ 0.216
+5.07%
$ 20.05 million $ 160.97 million
Jun 27, 5 AM $ 0.206
-8.08%
$ 19.09 million $ 150.68 million
Jun 27, 4 AM $ 0.223
-2.40%
$ 20.73 million $ 152.79 million
Jun 27, 3 AM $ 0.229
+1.06%
$ 21.24 million $ 150.86 million
Jun 27, 2 AM $ 0.227
-3.04%
$ 21.03 million $ 148.3 million
Jun 27, 1 AM $ 0.234
-6.24%
$ 21.69 million $ 136.38 million
Jun 27, 12 AM $ 0.249
+15.85%
$ 23.15 million $ 130.93 million
Jun 26, 11 PM $ 0.215
-2.29%
$ 19.98 million $ 97.16 million
Jun 26, 10 PM $ 0.22
+5.36%
$ 20.44 million $ 94.48 million
Jun 26, 9 PM $ 0.209
-6.22%
$ 19.41 million $ 88.82 million
Jun 26, 8 PM $ 0.223
+6.26%
$ 20.7 million $ 87.45 million
Jun 26, 7 PM $ 0.21
+3.80%
$ 19.5 million $ 79.1 million
Jun 26, 6 PM $ 0.202
-0.24%
$ 18.8 million $ 75.15 million
Jun 26, 5 PM $ 0.203
-2.83%
$ 18.84 million $ 71.86 million
Jun 26, 4 PM $ 0.209
+3.04%
$ 19.4 million $ 68.14 million
Jun 26, 3 PM $ 0.203
+18.92%
$ 18.83 million $ 54.35 million
Jun 26, 2 PM $ 0.171
+0.30%
$ 15.84 million $ 45.94 million
Jun 26, 1 PM $ 0.17
+15.29%
$ 15.79 million $ 40.74 million
Jun 26, 12 PM $ 0.148
-2.86%
$ 13.7 million $ 38.63 million
Jun 26, 11 AM $ 0.152
+10.70%
$ 14.09 million $ 32.85 million
Jun 26, 10 AM $ 0.137
-0.68%
$ 12.73 million $ 31.14 million
Jun 26, 9 AM $ 0.138
+4.28%
$ 12.82 million $ 26.71 million
Jun 26, 8 AM $ 0.132
+3.67%
$ 12.29 million $ 24.21 million
Jun 26, 7 AM $ 0.128
+0.80%
$ 11.85 million $ 20.4 million
Jun 26, 6 AM $ 0.127
+0.29%
$ 11.76 million $ 20.09 million
Jun 26, 5 AM $ 0.126
+2.89%
$ 11.73 million $ 20.02 million
Jun 26, 4 AM $ 0.123
-0.51%
$ 11.38 million $ 19.71 million
Jun 26, 3 AM $ 0.123
+3.44%
$ 11.43 million $ 19.67 million
Jun 26, 2 AM $ 0.119
-1.14%
$ 11.05 million $ 19.22 million
Jun 26, 1 AM $ 0.12
-1.12%
$ 11.18 million $ 18.87 million
Jun 26, 12 AM $ 0.122
-1.60%
$ 11.31 million $ 18.72 million
Jun 25, 11 PM $ 0.124
-0.30%
$ 11.49 million $ 18.54 million
Jun 25, 10 PM $ 0.124
-0.54%
$ 11.52 million $ 18.37 million
Jun 25, 9 PM $ 0.125
+1.46%
$ 11.59 million $ 18.22 million
Jun 25, 8 PM $ 0.123
-1.53%
$ 11.42 million $ 18.13 million
Jun 25, 7 PM $ 0.125
-0.24%
$ 11.6 million $ 18.13 million
Jun 25, 6 PM $ 0.125
-0.74%
$ 11.63 million $ 18.03 million
Jun 25, 5 PM $ 0.126
-0.25%
$ 11.71 million $ 18.09 million
Jun 25, 4 PM $ 0.126
-0.36%
$ 11.74 million $ 18.27 million
Jun 25, 3 PM $ 0.127
+0.53%
$ 11.78 million $ 18.09 million