Adventure Gold Historical Data

AGLD Page 2
Download
Date Close Price change Market cap Trading volume
Jul 20, 1 AM $ 0.15
+0.31%
$ 13.93 million $ 6.21 million
Jul 20, 12 AM $ 0.15
+0.98%
$ 13.89 million $ 6.06 million
Jul 19, 11 PM $ 0.148
-0.06%
$ 13.76 million $ 6.04 million
Jul 19, 10 PM $ 0.148
+0.15%
$ 13.77 million $ 5.96 million
Jul 19, 9 PM $ 0.148
-0.25%
$ 13.74 million $ 5.92 million
Jul 19, 8 PM $ 0.148
-0.02%
$ 13.78 million $ 5.94 million
Jul 19, 7 PM $ 0.148
+0.06%
$ 13.78 million $ 5.84 million
Jul 19, 6 PM $ 0.148
-0.04%
$ 13.77 million $ 5.86 million
Jul 19, 5 PM $ 0.148
-0.50%
$ 13.78 million $ 5.87 million
Jul 19, 4 PM $ 0.149
+0.11%
$ 13.85 million $ 5.84 million
Jul 19, 3 PM $ 0.149
-1.00%
$ 13.83 million $ 5.89 million
Jul 19, 2 PM $ 0.151
+0.37%
$ 13.97 million $ 6.29 million
Jul 19, 1 PM $ 0.15
-0.69%
$ 13.92 million $ 6.34 million
Jul 19, 12 PM $ 0.151
+0.51%
$ 14.02 million $ 6.54 million
Jul 19, 11 AM $ 0.15
-1.34%
$ 13.95 million $ 6.81 million
Jul 19, 10 AM $ 0.152
+0.17%
$ 14.14 million $ 7.05 million
Jul 19, 9 AM $ 0.152
-0.99%
$ 14.11 million $ 7.35 million
Jul 19, 8 AM $ 0.154
-0.47%
$ 14.25 million $ 7.37 million
Jul 19, 7 AM $ 0.154
-0.03%
$ 14.32 million $ 7.82 million
Jul 19, 6 AM $ 0.154
-1.87%
$ 14.33 million $ 7.94 million
Jul 19, 5 AM $ 0.157
+0.27%
$ 14.6 million $ 7.67 million
Jul 19, 4 AM $ 0.157
+0.23%
$ 14.56 million $ 7.73 million
Jul 19, 3 AM $ 0.156
-0.54%
$ 14.53 million $ 7.88 million
Jul 19, 2 AM $ 0.157
+0.95%
$ 14.61 million $ 7.99 million
Jul 19, 1 AM $ 0.156
+0.00%
$ 14.47 million $ 7.97 million
Jul 19, 12 AM $ 0.156
-0.94%
$ 14.47 million $ 7.97 million
Jul 18, 11 PM $ 0.157
-0.44%
$ 14.6 million $ 8.01 million
Jul 18, 10 PM $ 0.158
+0.11%
$ 14.67 million $ 8.11 million
Jul 18, 9 PM $ 0.158
-0.73%
$ 14.65 million $ 8.14 million
Jul 18, 8 PM $ 0.159
-0.06%
$ 14.76 million $ 8.21 million
Jul 18, 7 PM $ 0.159
+0.12%
$ 14.77 million $ 8.42 million
Jul 18, 6 PM $ 0.159
+0.88%
$ 14.75 million $ 8.44 million
Jul 18, 5 PM $ 0.158
-0.39%
$ 14.62 million $ 8.4 million
Jul 18, 4 PM $ 0.158
-0.46%
$ 14.68 million $ 8.41 million
Jul 18, 3 PM $ 0.159
-0.78%
$ 14.75 million $ 8.32 million
Jul 18, 2 PM $ 0.16
-0.78%
$ 14.86 million $ 8.17 million
Jul 18, 1 PM $ 0.161
-0.54%
$ 14.98 million $ 8.41 million
Jul 18, 12 PM $ 0.162
+0.42%
$ 15.06 million $ 8.48 million
Jul 18, 11 AM $ 0.162
-0.72%
$ 15 million $ 8.25 million
Jul 18, 10 AM $ 0.163
+0.41%
$ 15.11 million $ 8.09 million
Jul 18, 9 AM $ 0.162
+0.33%
$ 15.04 million $ 8.27 million
Jul 18, 8 AM $ 0.162
+1.25%
$ 14.99 million $ 8.54 million
Jul 18, 7 AM $ 0.16
+1.06%
$ 14.81 million $ 8.87 million
Jul 18, 6 AM $ 0.158
+0.40%
$ 14.65 million $ 8.85 million
Jul 18, 5 AM $ 0.157
-0.56%
$ 14.6 million $ 9.09 million
Jul 18, 4 AM $ 0.158
+1.27%
$ 14.68 million $ 9.6 million
Jul 18, 3 AM $ 0.156
-0.39%
$ 14.49 million $ 9.54 million
Jul 18, 2 AM $ 0.157
+0.80%
$ 14.55 million $ 9.73 million
Jul 18, 1 AM $ 0.155
-0.36%
$ 14.43 million $ 9.88 million
Jul 18, 12 AM $ 0.156
-0.98%
$ 14.49 million $ 10.05 million