Adventure Gold Historical Data

AGLD Page 17
Download
Date Close Price change Market cap Trading volume
Jun 19, 1 PM $ 0.157
+0.72%
$ 14.56 million $ 6.38 million
Jun 19, 12 PM $ 0.156
+0.48%
$ 14.45 million $ 6.43 million
Jun 19, 11 AM $ 0.155
-0.09%
$ 14.38 million $ 6.43 million
Jun 19, 10 AM $ 0.155
+0.51%
$ 14.39 million $ 6.49 million
Jun 19, 9 AM $ 0.154
-0.72%
$ 14.32 million $ 6.62 million
Jun 19, 8 AM $ 0.155
+0.09%
$ 14.42 million $ 6.67 million
Jun 19, 7 AM $ 0.155
-0.88%
$ 14.41 million $ 6.71 million
Jun 19, 6 AM $ 0.157
+0.02%
$ 14.54 million $ 6.72 million
Jun 19, 5 AM $ 0.157
+0.49%
$ 14.54 million $ 6.73 million
Jun 19, 4 AM $ 0.156
-1.16%
$ 14.47 million $ 6.93 million
Jun 19, 3 AM $ 0.158
-1.24%
$ 14.64 million $ 7.06 million
Jun 19, 2 AM $ 0.16
-0.06%
$ 14.82 million $ 6.87 million
Jun 19, 1 AM $ 0.16
+0.28%
$ 14.83 million $ 6.86 million
Jun 19, 12 AM $ 0.159
-0.17%
$ 14.79 million $ 6.76 million
Jun 18, 11 PM $ 0.16
+0.64%
$ 14.81 million $ 6.8 million
Jun 18, 10 PM $ 0.159
-0.24%
$ 14.72 million $ 6.88 million
Jun 18, 9 PM $ 0.159
-0.76%
$ 14.75 million $ 7.03 million
Jun 18, 8 PM $ 0.16
+1.02%
$ 14.87 million $ 7.11 million
Jun 18, 7 PM $ 0.159
+0.59%
$ 14.72 million $ 7.33 million
Jun 18, 6 PM $ 0.158
+0.17%
$ 14.63 million $ 7.57 million
Jun 18, 5 PM $ 0.157
-0.61%
$ 14.6 million $ 7.83 million
Jun 18, 4 PM $ 0.158
+1.19%
$ 14.69 million $ 7.99 million
Jun 18, 3 PM $ 0.156
-4.06%
$ 14.52 million $ 7.88 million
Jun 18, 2 PM $ 0.163
+0.62%
$ 15.13 million $ 7.43 million
Jun 18, 1 PM $ 0.162
-0.77%
$ 15.03 million $ 7.38 million
Jun 18, 12 PM $ 0.163
-0.49%
$ 15.15 million $ 7.28 million
Jun 18, 11 AM $ 0.164
-1.11%
$ 15.23 million $ 7.23 million
Jun 18, 10 AM $ 0.166
-0.06%
$ 15.4 million $ 7.24 million
Jun 18, 9 AM $ 0.166
-0.40%
$ 15.4 million $ 7.11 million
Jun 18, 8 AM $ 0.167
+0.23%
$ 15.46 million $ 7.09 million
Jun 18, 7 AM $ 0.166
-0.24%
$ 15.43 million $ 7.02 million
Jun 18, 6 AM $ 0.167
+0.44%
$ 15.46 million $ 6.95 million
Jun 18, 5 AM $ 0.166
-0.44%
$ 15.4 million $ 7.01 million
Jun 18, 4 AM $ 0.167
-1.01%
$ 15.46 million $ 6.9 million
Jun 18, 3 AM $ 0.168
-0.41%
$ 15.62 million $ 6.8 million
Jun 18, 2 AM $ 0.169
+0.14%
$ 15.69 million $ 6.7 million
Jun 18, 1 AM $ 0.169
+0.24%
$ 15.66 million $ 6.72 million
Jun 18, 12 AM $ 0.168
-0.77%
$ 15.62 million $ 6.78 million
Jun 17, 11 PM $ 0.17
+0.07%
$ 15.74 million $ 7.06 million
Jun 17, 10 PM $ 0.169
+0.41%
$ 15.72 million $ 7.02 million
Jun 17, 9 PM $ 0.169
-0.53%
$ 15.66 million $ 6.88 million
Jun 17, 8 PM $ 0.17
+0.64%
$ 15.74 million $ 6.83 million
Jun 17, 7 PM $ 0.169
-1.81%
$ 15.64 million $ 6.63 million
Jun 17, 6 PM $ 0.172
-0.84%
$ 15.93 million $ 6.42 million
Jun 17, 5 PM $ 0.173
-0.27%
$ 16.07 million $ 6.26 million
Jun 17, 4 PM $ 0.174
-0.05%
$ 16.11 million $ 6.01 million
Jun 17, 3 PM $ 0.174
+1.66%
$ 16.12 million $ 6 million
Jun 17, 2 PM $ 0.171
+0.21%
$ 15.85 million $ 6.08 million
Jun 17, 1 PM $ 0.17
-0.18%
$ 15.82 million $ 6.21 million
Jun 17, 12 PM $ 0.171
+0.56%
$ 15.85 million $ 6.31 million