Adventure Gold Historical Data

AGLD Page 14
Download
Date Close Price change Market cap Trading volume
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
Jun 25, 2 PM $ 0.126
+7.13%
$ 11.71 million $ 16.51 million
Jun 25, 1 PM $ 0.118
-21.55%
$ 10.93 million $ 11.39 million
Jun 25, 12 PM $ 0.15
+1.58%
$ 13.94 million $ 5.94 million
Jun 25, 11 AM $ 0.148
-0.40%
$ 13.72 million $ 5.93 million
Jun 25, 10 AM $ 0.148
-0.25%
$ 13.77 million $ 5.99 million
Jun 25, 9 AM $ 0.149
+0.30%
$ 13.81 million $ 6.01 million
Jun 25, 8 AM $ 0.148
+0.16%
$ 13.77 million $ 6.07 million
Jun 25, 7 AM $ 0.148
+0.38%
$ 13.75 million $ 6.19 million
Jun 25, 6 AM $ 0.148
+0.34%
$ 13.69 million $ 6.37 million
Jun 25, 5 AM $ 0.147
+0.44%
$ 13.65 million $ 6.38 million
Jun 25, 4 AM $ 0.146
+0.94%
$ 13.59 million $ 6.32 million
Jun 25, 3 AM $ 0.145
-0.05%
$ 13.46 million $ 6.39 million
Jun 25, 2 AM $ 0.145
-0.54%
$ 13.47 million $ 6.4 million
Jun 25, 1 AM $ 0.146
-0.28%
$ 13.54 million $ 6.41 million
Jun 25, 12 AM $ 0.146
-0.76%
$ 13.58 million $ 6.46 million
Jun 24, 11 PM $ 0.147
+0.08%
$ 13.68 million $ 6.3 million
Jun 24, 10 PM $ 0.147
-0.15%
$ 13.67 million $ 6.27 million
Jun 24, 9 PM $ 0.147
+0.29%
$ 13.69 million $ 6.28 million
Jun 24, 8 PM $ 0.147
+1.94%
$ 13.65 million $ 6.23 million
Jun 24, 7 PM $ 0.144
+0.42%
$ 13.39 million $ 6.11 million
Jun 24, 6 PM $ 0.144
+1.00%
$ 13.33 million $ 6.08 million
Jun 24, 5 PM $ 0.142
-0.49%
$ 13.2 million $ 5.97 million
Jun 24, 4 PM $ 0.143
-2.23%
$ 13.26 million $ 5.74 million
Jun 24, 3 PM $ 0.146
-1.60%
$ 13.56 million $ 5.55 million
Jun 24, 2 PM $ 0.149
+0.96%
$ 13.79 million $ 5.52 million
Jun 24, 1 PM $ 0.147
-2.22%
$ 13.65 million $ 5.44 million
Jun 24, 12 PM $ 0.15
-0.26%
$ 13.97 million $ 5.38 million
Jun 24, 11 AM $ 0.151
+0.67%
$ 14 million $ 5.35 million
Jun 24, 10 AM $ 0.15
-1.62%
$ 13.91 million $ 5.4 million
Jun 24, 9 AM $ 0.152
-0.01%
$ 14.14 million $ 5.22 million
Jun 24, 8 AM $ 0.152
+0.72%
$ 14.14 million $ 5.16 million
Jun 24, 7 AM $ 0.151
+0.17%
$ 14.04 million $ 5.12 million
Jun 24, 6 AM $ 0.151
+0.72%
$ 14.01 million $ 5.02 million
Jun 24, 5 AM $ 0.15
+0.47%
$ 13.91 million $ 5.37 million
Jun 24, 4 AM $ 0.149
+0.19%
$ 13.85 million $ 5.45 million
Jun 24, 3 AM $ 0.149
-0.66%
$ 13.82 million $ 5.39 million
Jun 24, 2 AM $ 0.15
+0.36%
$ 13.92 million $ 5.46 million
Jun 24, 1 AM $ 0.149
-0.02%
$ 13.87 million $ 5.41 million
Jun 24, 12 AM $ 0.149
+0.37%
$ 13.87 million $ 5.44 million
Jun 23, 11 PM $ 0.149
-0.25%
$ 13.82 million $ 5.82 million
Jun 23, 10 PM $ 0.149
-0.27%
$ 13.85 million $ 5.93 million
Jun 23, 9 PM $ 0.15
-0.09%
$ 13.89 million $ 6.18 million
Jun 23, 8 PM $ 0.15
+0.25%
$ 13.9 million $ 6.28 million
Jun 23, 7 PM $ 0.149
+0.65%
$ 13.87 million $ 6.3 million
Jun 23, 6 PM $ 0.148
+0.15%
$ 13.78 million $ 6.33 million
Jun 23, 5 PM $ 0.148
-0.82%
$ 13.76 million $ 6.44 million
Jun 23, 4 PM $ 0.149
+0.92%
$ 13.87 million $ 6.49 million
Jun 23, 3 PM $ 0.148
-0.21%
$ 13.74 million $ 6.58 million