Adventure Gold Historical Data

AGLD Page 20
Download
Date Close Price change Market cap Trading volume
Jun 13, 10 AM $ 0.181
-0.11%
$ 16.8 million $ 9.77 million
Jun 13, 9 AM $ 0.181
-0.54%
$ 16.82 million $ 9.8 million
Jun 13, 8 AM $ 0.182
+0.94%
$ 16.91 million $ 10.06 million
Jun 13, 7 AM $ 0.18
-0.56%
$ 16.75 million $ 9.95 million
Jun 13, 6 AM $ 0.181
+1.69%
$ 16.84 million $ 9.78 million
Jun 13, 5 AM $ 0.178
-0.66%
$ 16.57 million $ 9.18 million
Jun 13, 4 AM $ 0.18
+1.06%
$ 16.68 million $ 9.05 million
Jun 13, 3 AM $ 0.178
+1.05%
$ 16.5 million $ 8.75 million
Jun 13, 2 AM $ 0.176
-0.94%
$ 16.33 million $ 8.61 million
Jun 13, 1 AM $ 0.178
+0.82%
$ 16.49 million $ 8.41 million
Jun 13, 12 AM $ 0.176
+3.86%
$ 16.35 million $ 8 million
Jun 12, 11 PM $ 0.17
+0.48%
$ 15.74 million $ 7.41 million
Jun 12, 10 PM $ 0.169
-0.14%
$ 15.67 million $ 7.54 million
Jun 12, 9 PM $ 0.169
+0.06%
$ 15.69 million $ 7.72 million
Jun 12, 8 PM $ 0.169
-0.04%
$ 15.68 million $ 7.92 million
Jun 12, 7 PM $ 0.169
-0.11%
$ 15.69 million $ 7.87 million
Jun 12, 6 PM $ 0.169
-0.34%
$ 15.7 million $ 7.82 million
Jun 12, 5 PM $ 0.17
-0.30%
$ 15.76 million $ 8 million
Jun 12, 4 PM $ 0.17
+0.49%
$ 15.81 million $ 8.19 million
Jun 12, 3 PM $ 0.169
-1.37%
$ 15.73 million $ 8.22 million
Jun 12, 2 PM $ 0.172
+1.56%
$ 15.95 million $ 8.07 million
Jun 12, 1 PM $ 0.169
-1.02%
$ 15.7 million $ 7.94 million
Jun 12, 12 PM $ 0.171
+0.58%
$ 15.87 million $ 7.89 million
Jun 12, 11 AM $ 0.17
-0.83%
$ 15.78 million $ 8.1 million
Jun 12, 10 AM $ 0.171
-0.89%
$ 15.91 million $ 7.96 million
Jun 12, 9 AM $ 0.173
+0.42%
$ 16.05 million $ 7.81 million
Jun 12, 8 AM $ 0.172
+1.46%
$ 15.99 million $ 7.46 million
Jun 12, 7 AM $ 0.17
+0.98%
$ 15.76 million $ 7.46 million
Jun 12, 6 AM $ 0.168
-0.67%
$ 15.6 million $ 7.5 million
Jun 12, 5 AM $ 0.169
-0.25%
$ 15.71 million $ 7.56 million
Jun 12, 4 AM $ 0.17
+0.06%
$ 15.75 million $ 7.72 million
Jun 12, 3 AM $ 0.17
-0.01%
$ 15.74 million $ 7.84 million
Jun 12, 2 AM $ 0.17
+0.22%
$ 15.74 million $ 7.92 million
Jun 12, 1 AM $ 0.169
-0.23%
$ 15.71 million $ 7.95 million
Jun 12, 12 AM $ 0.17
-0.26%
$ 15.74 million $ 7.89 million
Jun 11, 11 PM $ 0.17
+0.27%
$ 15.78 million $ 7.76 million
Jun 11, 10 PM $ 0.17
-0.39%
$ 15.74 million $ 7.78 million
Jun 11, 9 PM $ 0.17
+0.07%
$ 15.8 million $ 8.2 million
Jun 11, 8 PM $ 0.17
-0.18%
$ 15.79 million $ 8.34 million
Jun 11, 7 PM $ 0.17
+0.03%
$ 15.82 million $ 8.58 million
Jun 11, 6 PM $ 0.17
-0.34%
$ 15.81 million $ 8.68 million
Jun 11, 5 PM $ 0.171
+1.94%
$ 15.87 million $ 8.41 million
Jun 11, 4 PM $ 0.168
-1.20%
$ 15.57 million $ 8.24 million
Jun 11, 3 PM $ 0.17
+0.08%
$ 15.76 million $ 8.27 million
Jun 11, 2 PM $ 0.17
-0.74%
$ 15.74 million $ 8.41 million
Jun 11, 1 PM $ 0.171
+0.41%
$ 15.86 million $ 8.34 million
Jun 11, 12 PM $ 0.17
-0.04%
$ 15.8 million $ 8.34 million
Jun 11, 11 AM $ 0.17
+0.24%
$ 15.8 million $ 8.12 million
Jun 11, 10 AM $ 0.17
+0.14%
$ 15.76 million $ 8.35 million
Jun 11, 9 AM $ 0.17
-0.43%
$ 15.74 million $ 8.34 million