Adventure Gold Historical Data

AGLD Page 19
Download
Date Close Price change Market cap Trading volume
Jun 15, 11 AM $ 0.178
+0.61%
$ 16.56 million $ 8.8 million
Jun 15, 10 AM $ 0.177
+0.57%
$ 16.46 million $ 8.54 million
Jun 15, 9 AM $ 0.176
-0.15%
$ 16.37 million $ 8.25 million
Jun 15, 8 AM $ 0.177
+0.36%
$ 16.39 million $ 8.07 million
Jun 15, 7 AM $ 0.176
-0.55%
$ 16.33 million $ 7.9 million
Jun 15, 6 AM $ 0.177
-0.23%
$ 16.42 million $ 7.68 million
Jun 15, 5 AM $ 0.177
+0.57%
$ 16.46 million $ 7.43 million
Jun 15, 4 AM $ 0.176
-0.37%
$ 16.37 million $ 7.23 million
Jun 15, 3 AM $ 0.177
+0.24%
$ 16.43 million $ 7.03 million
Jun 15, 2 AM $ 0.177
-0.08%
$ 16.39 million $ 6.82 million
Jun 15, 1 AM $ 0.177
-0.63%
$ 16.4 million $ 6.59 million
Jun 15, 12 AM $ 0.178
-0.57%
$ 16.51 million $ 6.28 million
Jun 14, 11 PM $ 0.179
+0.84%
$ 16.6 million $ 6.11 million
Jun 14, 10 PM $ 0.177
-0.88%
$ 16.46 million $ 5.97 million
Jun 14, 9 PM $ 0.179
+3.11%
$ 16.61 million $ 5.69 million
Jun 14, 8 PM $ 0.174
+0.50%
$ 16.11 million $ 5.4 million
Jun 14, 7 PM $ 0.173
+0.27%
$ 16.03 million $ 5.37 million
Jun 14, 6 PM $ 0.172
+0.53%
$ 15.98 million $ 5.31 million
Jun 14, 5 PM $ 0.171
-1.06%
$ 15.9 million $ 5.25 million
Jun 14, 4 PM $ 0.173
+0.24%
$ 16.07 million $ 5.06 million
Jun 14, 3 PM $ 0.173
+0.02%
$ 16.03 million $ 5.08 million
Jun 14, 2 PM $ 0.173
-1.29%
$ 16.03 million $ 5.16 million
Jun 14, 1 PM $ 0.175
-0.54%
$ 16.24 million $ 5.13 million
Jun 14, 12 PM $ 0.176
-0.27%
$ 16.33 million $ 5.21 million
Jun 14, 11 AM $ 0.176
+0.39%
$ 16.37 million $ 5.27 million
Jun 14, 10 AM $ 0.176
-0.47%
$ 16.31 million $ 5.4 million
Jun 14, 9 AM $ 0.177
+0.36%
$ 16.38 million $ 5.55 million
Jun 14, 8 AM $ 0.176
+0.36%
$ 16.33 million $ 5.71 million
Jun 14, 7 AM $ 0.175
-0.39%
$ 16.27 million $ 5.93 million
Jun 14, 6 AM $ 0.176
-0.11%
$ 16.33 million $ 6.13 million
Jun 14, 5 AM $ 0.176
+0.10%
$ 16.35 million $ 6.77 million
Jun 14, 4 AM $ 0.176
-0.69%
$ 16.33 million $ 6.89 million
Jun 14, 3 AM $ 0.177
+0.28%
$ 16.45 million $ 7.18 million
Jun 14, 2 AM $ 0.177
+0.04%
$ 16.4 million $ 7.22 million
Jun 14, 1 AM $ 0.177
+0.73%
$ 16.39 million $ 7.42 million
Jun 14, 12 AM $ 0.175
-0.39%
$ 16.28 million $ 7.87 million
Jun 13, 11 PM $ 0.176
-0.17%
$ 16.34 million $ 8.45 million
Jun 13, 10 PM $ 0.176
-0.48%
$ 16.37 million $ 8.48 million
Jun 13, 9 PM $ 0.177
+0.47%
$ 16.45 million $ 8.51 million
Jun 13, 8 PM $ 0.176
-0.58%
$ 16.37 million $ 8.42 million
Jun 13, 7 PM $ 0.177
+0.23%
$ 16.47 million $ 8.5 million
Jun 13, 6 PM $ 0.177
-0.81%
$ 16.43 million $ 8.69 million
Jun 13, 5 PM $ 0.178
-0.51%
$ 16.56 million $ 8.81 million
Jun 13, 4 PM $ 0.179
+0.31%
$ 16.65 million $ 8.91 million
Jun 13, 3 PM $ 0.179
-0.40%
$ 16.59 million $ 8.94 million
Jun 13, 2 PM $ 0.179
+0.59%
$ 16.66 million $ 9.24 million
Jun 13, 1 PM $ 0.178
-1.18%
$ 16.56 million $ 9.47 million
Jun 13, 12 PM $ 0.181
-0.56%
$ 16.76 million $ 9.51 million
Jun 13, 11 AM $ 0.182
+0.34%
$ 16.86 million $ 9.73 million
Jun 13, 10 AM $ 0.181
-0.11%
$ 16.8 million $ 9.77 million