Adventure Gold Historical Data

AGLD Page 16
Download
Date Close Price change Market cap Trading volume
Jun 21, 2 PM $ 0.159
+0.30%
$ 14.77 million $ 8.35 million
Jun 21, 1 PM $ 0.159
-0.12%
$ 14.72 million $ 8.43 million
Jun 21, 12 PM $ 0.159
-0.16%
$ 14.74 million $ 8.44 million
Jun 21, 11 AM $ 0.159
+0.11%
$ 14.76 million $ 8.43 million
Jun 21, 10 AM $ 0.159
-0.24%
$ 14.75 million $ 8.26 million
Jun 21, 9 AM $ 0.159
-0.03%
$ 14.78 million $ 8.23 million
Jun 21, 8 AM $ 0.159
-0.33%
$ 14.79 million $ 8.22 million
Jun 21, 7 AM $ 0.16
-0.27%
$ 14.83 million $ 8.11 million
Jun 21, 6 AM $ 0.16
-0.31%
$ 14.87 million $ 8.07 million
Jun 21, 5 AM $ 0.161
-0.13%
$ 14.92 million $ 8.06 million
Jun 21, 4 AM $ 0.161
-0.57%
$ 14.94 million $ 8.02 million
Jun 21, 3 AM $ 0.162
-1.51%
$ 15.02 million $ 7.85 million
Jun 21, 2 AM $ 0.164
+0.63%
$ 15.25 million $ 7.63 million
Jun 21, 1 AM $ 0.163
+0.03%
$ 15.16 million $ 7.38 million
Jun 21, 12 AM $ 0.163
+0.99%
$ 15.15 million $ 7.16 million
Jun 20, 11 PM $ 0.162
-0.37%
$ 15.01 million $ 6.84 million
Jun 20, 10 PM $ 0.162
-0.94%
$ 15.06 million $ 6.7 million
Jun 20, 9 PM $ 0.164
+0.85%
$ 15.2 million $ 6.52 million
Jun 20, 8 PM $ 0.162
-0.69%
$ 15.07 million $ 6.32 million
Jun 20, 7 PM $ 0.164
+1.29%
$ 15.18 million $ 6.05 million
Jun 20, 6 PM $ 0.161
+1.33%
$ 14.99 million $ 5.96 million
Jun 20, 5 PM $ 0.159
+0.53%
$ 14.79 million $ 5.92 million
Jun 20, 4 PM $ 0.158
-0.30%
$ 14.71 million $ 5.86 million
Jun 20, 3 PM $ 0.159
+0.82%
$ 14.75 million $ 5.81 million
Jun 20, 2 PM $ 0.158
+1.09%
$ 14.63 million $ 5.8 million
Jun 20, 1 PM $ 0.156
-0.26%
$ 14.48 million $ 5.81 million
Jun 20, 12 PM $ 0.156
-0.65%
$ 14.51 million $ 5.85 million
Jun 20, 11 AM $ 0.157
+0.89%
$ 14.61 million $ 5.86 million
Jun 20, 10 AM $ 0.156
-0.20%
$ 14.48 million $ 5.81 million
Jun 20, 9 AM $ 0.156
+0.16%
$ 14.51 million $ 5.78 million
Jun 20, 8 AM $ 0.156
+0.13%
$ 14.49 million $ 5.82 million
Jun 20, 7 AM $ 0.156
-0.25%
$ 14.47 million $ 5.85 million
Jun 20, 6 AM $ 0.156
+1.36%
$ 14.5 million $ 5.89 million
Jun 20, 5 AM $ 0.154
+0.28%
$ 14.31 million $ 5.75 million
Jun 20, 4 AM $ 0.154
+0.54%
$ 14.27 million $ 5.67 million
Jun 20, 3 AM $ 0.153
-0.17%
$ 14.19 million $ 5.67 million
Jun 20, 2 AM $ 0.153
-0.82%
$ 14.22 million $ 5.94 million
Jun 20, 1 AM $ 0.154
+0.01%
$ 14.33 million $ 5.89 million
Jun 20, 12 AM $ 0.154
-0.41%
$ 14.33 million $ 5.93 million
Jun 19, 11 PM $ 0.155
+0.39%
$ 14.39 million $ 5.89 million
Jun 19, 10 PM $ 0.154
-0.06%
$ 14.34 million $ 5.84 million
Jun 19, 9 PM $ 0.155
-0.67%
$ 14.34 million $ 5.82 million
Jun 19, 8 PM $ 0.156
+0.50%
$ 14.44 million $ 5.82 million
Jun 19, 7 PM $ 0.155
+0.06%
$ 14.37 million $ 5.83 million
Jun 19, 6 PM $ 0.155
-0.81%
$ 14.36 million $ 5.82 million
Jun 19, 5 PM $ 0.156
+0.33%
$ 14.48 million $ 5.85 million
Jun 19, 4 PM $ 0.155
-0.28%
$ 14.43 million $ 5.91 million
Jun 19, 3 PM $ 0.156
-0.02%
$ 14.47 million $ 6.08 million
Jun 19, 2 PM $ 0.156
-0.54%
$ 14.48 million $ 6.43 million
Jun 19, 1 PM $ 0.157
+0.72%
$ 14.56 million $ 6.38 million