Adventure Gold Historical Data

AGLD Page 2
Download
Date Close Price change Market cap Trading volume
Jun 2, 6 PM $ 0.218
-1.30%
$ 20.24 million $ 20.68 million
Jun 2, 5 PM $ 0.221
+0.76%
$ 20.51 million $ 20.52 million
Jun 2, 4 PM $ 0.219
+2.77%
$ 20.35 million $ 20.5 million
Jun 2, 3 PM $ 0.213
-0.09%
$ 19.81 million $ 20.35 million
Jun 2, 2 PM $ 0.214
-2.21%
$ 19.82 million $ 20.11 million
Jun 2, 1 PM $ 0.218
-0.17%
$ 20.27 million $ 19.52 million
Jun 2, 12 PM $ 0.219
+0.10%
$ 20.31 million $ 19.54 million
Jun 2, 11 AM $ 0.219
+0.31%
$ 20.29 million $ 19.23 million
Jun 2, 10 AM $ 0.218
+1.57%
$ 20.23 million $ 19.16 million
Jun 2, 9 AM $ 0.215
+0.15%
$ 19.92 million $ 18.92 million
Jun 2, 8 AM $ 0.214
-0.78%
$ 19.89 million $ 18.66 million
Jun 2, 7 AM $ 0.216
+0.61%
$ 20.05 million $ 18.34 million
Jun 2, 6 AM $ 0.215
-0.76%
$ 19.93 million $ 17.77 million
Jun 2, 5 AM $ 0.216
-0.93%
$ 20.08 million $ 17.29 million
Jun 2, 4 AM $ 0.218
+0.36%
$ 20.27 million $ 16.65 million
Jun 2, 3 AM $ 0.218
-2.23%
$ 20.2 million $ 10.45 million
Jun 2, 2 AM $ 0.223
+1.67%
$ 20.66 million $ 16.08 million
Jun 2, 1 AM $ 0.219
-2.17%
$ 20.32 million $ 15.25 million
Jun 2, 12 AM $ 0.224
+0.22%
$ 20.77 million $ 13.14 million
Jun 1, 11 PM $ 0.223
+0.29%
$ 20.73 million $ 4.36 million
Jun 1, 10 PM $ 0.223
+0.41%
$ 20.66 million $ 4.39 million
Jun 1, 9 PM $ 0.222
-0.22%
$ 20.58 million $ 4.47 million
Jun 1, 8 PM $ 0.222
+0.09%
$ 20.62 million $ 4.57 million
Jun 1, 7 PM $ 0.222
-0.08%
$ 20.61 million $ 4.67 million
Jun 1, 6 PM $ 0.222
-0.04%
$ 20.62 million $ 4.64 million
Jun 1, 5 PM $ 0.222
+1.03%
$ 20.63 million $ 4.76 million
Jun 1, 4 PM $ 0.22
+0.83%
$ 20.42 million $ 4.67 million
Jun 1, 3 PM $ 0.218
+1.15%
$ 20.25 million $ 4.65 million
Jun 1, 2 PM $ 0.216
-1.29%
$ 20.02 million $ 4.4 million
Jun 1, 1 PM $ 0.219
-1.07%
$ 20.28 million $ 4.42 million
Jun 1, 12 PM $ 0.221
-0.35%
$ 20.5 million $ 4.15 million
Jun 1, 11 AM $ 0.222
+0.52%
$ 20.57 million $ 3.99 million
Jun 1, 10 AM $ 0.22
+0.07%
$ 20.47 million $ 3.98 million
Jun 1, 9 AM $ 0.22
+1.49%
$ 20.45 million $ 4 million
Jun 1, 8 AM $ 0.217
+0.78%
$ 20.15 million $ 3.95 million
Jun 1, 7 AM $ 0.215
-1.87%
$ 20 million $ 3.84 million
Jun 1, 6 AM $ 0.22
-0.55%
$ 20.38 million $ 3.76 million
Jun 1, 5 AM $ 0.221
-1.26%
$ 20.5 million $ 3.62 million
Jun 1, 4 AM $ 0.224
-0.68%
$ 20.76 million $ 3.6 million
Jun 1, 3 AM $ 0.225
-0.14%
$ 20.9 million $ 3.52 million
Jun 1, 2 AM $ 0.225
+2.95%
$ 20.93 million $ 3.49 million
Jun 1, 1 AM $ 0.219
-0.99%
$ 20.33 million $ 3.4 million
Jun 1, 12 AM $ 0.221
+0.10%
$ 20.53 million $ 3.34 million
May 31, 11 PM $ 0.221
-0.34%
$ 20.51 million $ 3.11 million
May 31, 10 PM $ 0.222
+0.78%
$ 20.58 million $ 3.04 million
May 31, 9 PM $ 0.22
+1.31%
$ 20.42 million $ 3 million
May 31, 8 PM $ 0.217
+0.09%
$ 20.16 million $ 2.85 million
May 31, 7 PM $ 0.217
+0.09%
$ 20.14 million $ 2.71 million
May 31, 6 PM $ 0.217
-0.66%
$ 20.12 million $ 2.66 million
May 31, 5 PM $ 0.218
+1.39%
$ 20.26 million $ 2.58 million