Adventure Gold Historical Data

AGLD Page 21
Download
Date Close Price change Market cap Trading volume
Jun 11, 9 AM $ 0.17
-0.43%
$ 15.74 million $ 8.34 million
Jun 11, 8 AM $ 0.17
+0.41%
$ 15.81 million $ 8.39 million
Jun 11, 7 AM $ 0.17
-0.02%
$ 15.74 million $ 8.31 million
Jun 11, 6 AM $ 0.17
-0.13%
$ 15.75 million $ 8.25 million
Jun 11, 5 AM $ 0.17
-0.72%
$ 15.77 million $ 8.24 million
Jun 11, 4 AM $ 0.171
+0.22%
$ 15.88 million $ 8.09 million
Jun 11, 3 AM $ 0.171
+1.11%
$ 15.85 million $ 7.95 million
Jun 11, 2 AM $ 0.169
-0.37%
$ 15.67 million $ 7.97 million
Jun 11, 1 AM $ 0.169
+0.77%
$ 15.73 million $ 8.41 million
Jun 11, 12 AM $ 0.168
-0.08%
$ 15.61 million $ 8.45 million
Jun 10, 11 PM $ 0.168
+1.73%
$ 15.62 million $ 8.51 million
Jun 10, 10 PM $ 0.165
-1.89%
$ 15.36 million $ 8.34 million
Jun 10, 9 PM $ 0.169
-2.67%
$ 15.65 million $ 7.85 million
Jun 10, 8 PM $ 0.173
-0.64%
$ 16.08 million $ 7.53 million
Jun 10, 7 PM $ 0.174
-1.21%
$ 16.18 million $ 7.23 million
Jun 10, 6 PM $ 0.176
+0.04%
$ 16.38 million $ 7.02 million
Jun 10, 5 PM $ 0.176
-0.43%
$ 16.37 million $ 7.01 million
Jun 10, 4 PM $ 0.177
-0.91%
$ 16.44 million $ 6.92 million
Jun 10, 3 PM $ 0.179
+0.41%
$ 16.6 million $ 6.9 million
Jun 10, 2 PM $ 0.178
-1.28%
$ 16.51 million $ 7.58 million
Jun 10, 1 PM $ 0.18
+1.61%
$ 16.73 million $ 8.81 million
Jun 10, 12 PM $ 0.177
+1.39%
$ 16.46 million $ 9.41 million
Jun 10, 11 AM $ 0.175
-1.58%
$ 16.24 million $ 9.8 million
Jun 10, 10 AM $ 0.178
+0.13%
$ 16.5 million $ 10.28 million
Jun 10, 9 AM $ 0.177
+0.00%
$ 16.48 million $ 10.65 million
Jun 10, 8 AM $ 0.177
-1.84%
$ 16.47 million $ 10.92 million
Jun 10, 7 AM $ 0.181
+1.20%
$ 16.78 million $ 11.44 million
Jun 10, 6 AM $ 0.179
+1.23%
$ 16.59 million $ 11.57 million
Jun 10, 5 AM $ 0.177
-0.92%
$ 16.38 million $ 11.82 million
Jun 10, 4 AM $ 0.178
-0.12%
$ 16.54 million $ 12.49 million
Jun 10, 3 AM $ 0.178
+0.40%
$ 16.56 million $ 13.4 million
Jun 10, 2 AM $ 0.178
-1.57%
$ 16.49 million $ 13.87 million
Jun 10, 1 AM $ 0.18
-0.17%
$ 16.75 million $ 14.5 million
Jun 10, 12 AM $ 0.181
-0.17%
$ 16.78 million $ 14.62 million
Jun 9, 11 PM $ 0.181
+0.54%
$ 16.81 million $ 14.61 million
Jun 9, 10 PM $ 0.18
+0.06%
$ 16.72 million $ 14.66 million
Jun 9, 9 PM $ 0.18
-1.25%
$ 16.71 million $ 14.69 million
Jun 9, 8 PM $ 0.182
+0.25%
$ 16.92 million $ 14.82 million
Jun 9, 7 PM $ 0.182
-0.04%
$ 16.88 million $ 14.97 million
Jun 9, 6 PM $ 0.182
+0.94%
$ 16.89 million $ 15.01 million
Jun 9, 5 PM $ 0.18
+0.58%
$ 16.73 million $ 15.06 million
Jun 9, 4 PM $ 0.179
-0.64%
$ 16.63 million $ 15.06 million
Jun 9, 3 PM $ 0.18
-0.40%
$ 16.74 million $ 15.08 million
Jun 9, 2 PM $ 0.181
-1.86%
$ 16.78 million $ 14.26 million
Jun 9, 1 PM $ 0.184
+0.21%
$ 17.1 million $ 13.05 million
Jun 9, 12 PM $ 0.184
-0.50%
$ 17.06 million $ 12.54 million
Jun 9, 11 AM $ 0.185
-0.93%
$ 17.15 million $ 12.02 million
Jun 9, 10 AM $ 0.186
+0.15%
$ 17.31 million $ 11.54 million
Jun 9, 9 AM $ 0.186
-2.04%
$ 17.28 million $ 11.35 million
Jun 9, 8 AM $ 0.19
+1.16%
$ 17.64 million $ 11.13 million