Adventure Gold Historical Data

AGLD Page 15
Download
Date Close Price change Market cap Trading volume
Jun 23, 3 PM $ 0.148
-0.21%
$ 13.74 million $ 6.58 million
Jun 23, 2 PM $ 0.148
-0.39%
$ 13.77 million $ 6.68 million
Jun 23, 1 PM $ 0.149
+1.37%
$ 13.83 million $ 6.73 million
Jun 23, 12 PM $ 0.147
-0.15%
$ 13.64 million $ 6.61 million
Jun 23, 11 AM $ 0.147
+0.31%
$ 13.66 million $ 6.58 million
Jun 23, 10 AM $ 0.147
-0.41%
$ 13.62 million $ 6.52 million
Jun 23, 9 AM $ 0.147
+0.17%
$ 13.67 million $ 6.6 million
Jun 23, 8 AM $ 0.147
-1.27%
$ 13.65 million $ 6.64 million
Jun 23, 7 AM $ 0.149
-0.28%
$ 13.83 million $ 6.5 million
Jun 23, 6 AM $ 0.149
-1.48%
$ 13.86 million $ 6.49 million
Jun 23, 5 AM $ 0.152
-0.41%
$ 14.07 million $ 6.14 million
Jun 23, 4 AM $ 0.152
-0.48%
$ 14.13 million $ 6.07 million
Jun 23, 3 AM $ 0.153
-0.12%
$ 14.2 million $ 6.06 million
Jun 23, 2 AM $ 0.153
-0.20%
$ 14.22 million $ 6.04 million
Jun 23, 1 AM $ 0.153
-0.40%
$ 14.25 million $ 6.03 million
Jun 23, 12 AM $ 0.154
+0.71%
$ 14.31 million $ 6.01 million
Jun 22, 11 PM $ 0.153
+0.56%
$ 14.2 million $ 5.7 million
Jun 22, 10 PM $ 0.152
-1.37%
$ 14.13 million $ 5.64 million
Jun 22, 9 PM $ 0.154
-0.47%
$ 14.32 million $ 5.42 million
Jun 22, 8 PM $ 0.155
-0.43%
$ 14.39 million $ 5.41 million
Jun 22, 7 PM $ 0.156
+0.11%
$ 14.45 million $ 5.46 million
Jun 22, 6 PM $ 0.156
-0.71%
$ 14.44 million $ 5.47 million
Jun 22, 5 PM $ 0.157
-0.50%
$ 14.54 million $ 5.41 million
Jun 22, 4 PM $ 0.157
-0.54%
$ 14.61 million $ 5.37 million
Jun 22, 3 PM $ 0.158
+0.08%
$ 14.69 million $ 5.34 million
Jun 22, 2 PM $ 0.158
-0.46%
$ 14.68 million $ 5.24 million
Jun 22, 1 PM $ 0.159
+0.13%
$ 14.75 million $ 5.29 million
Jun 22, 12 PM $ 0.159
+0.46%
$ 14.73 million $ 5.31 million
Jun 22, 11 AM $ 0.158
+1.42%
$ 14.66 million $ 5.38 million
Jun 22, 10 AM $ 0.156
-0.49%
$ 14.46 million $ 5.55 million
Jun 22, 9 AM $ 0.157
-0.11%
$ 14.53 million $ 5.55 million
Jun 22, 8 AM $ 0.157
+0.09%
$ 14.55 million $ 5.44 million
Jun 22, 7 AM $ 0.157
+0.27%
$ 14.54 million $ 5.57 million
Jun 22, 6 AM $ 0.156
-0.33%
$ 14.5 million $ 5.7 million
Jun 22, 5 AM $ 0.157
-0.30%
$ 14.55 million $ 5.78 million
Jun 22, 4 AM $ 0.157
+0.36%
$ 14.59 million $ 5.89 million
Jun 22, 3 AM $ 0.157
-0.38%
$ 14.54 million $ 6.11 million
Jun 22, 2 AM $ 0.157
-0.55%
$ 14.59 million $ 6.36 million
Jun 22, 1 AM $ 0.158
+0.98%
$ 14.68 million $ 6.71 million
Jun 22, 12 AM $ 0.157
+1.40%
$ 14.53 million $ 6.94 million
Jun 21, 11 PM $ 0.154
-1.28%
$ 14.33 million $ 7.23 million
Jun 21, 10 PM $ 0.156
+0.08%
$ 14.52 million $ 7.37 million
Jun 21, 9 PM $ 0.156
-0.24%
$ 14.51 million $ 7.49 million
Jun 21, 8 PM $ 0.157
-0.87%
$ 14.54 million $ 7.62 million
Jun 21, 7 PM $ 0.158
+0.01%
$ 14.67 million $ 7.86 million
Jun 21, 6 PM $ 0.158
-0.05%
$ 14.67 million $ 7.97 million
Jun 21, 5 PM $ 0.158
-0.33%
$ 14.68 million $ 8.04 million
Jun 21, 4 PM $ 0.159
-0.02%
$ 14.72 million $ 8.16 million
Jun 21, 3 PM $ 0.159
-0.27%
$ 14.73 million $ 8.22 million
Jun 21, 2 PM $ 0.159
+0.30%
$ 14.77 million $ 8.35 million