Adventure Gold Historical Data

AGLD Page 22
Download
Date Close Price change Market cap Trading volume
Jun 9, 8 AM $ 0.19
+1.16%
$ 17.64 million $ 11.13 million
Jun 9, 7 AM $ 0.188
+0.66%
$ 17.45 million $ 10.93 million
Jun 9, 6 AM $ 0.187
-0.58%
$ 17.33 million $ 10.93 million
Jun 9, 5 AM $ 0.188
+0.02%
$ 17.44 million $ 10.68 million
Jun 9, 4 AM $ 0.188
+1.48%
$ 17.43 million $ 10.12 million
Jun 9, 3 AM $ 0.185
+0.47%
$ 17.18 million $ 9.53 million
Jun 9, 2 AM $ 0.184
-1.30%
$ 17.1 million $ 9.17 million
Jun 9, 1 AM $ 0.187
-0.57%
$ 17.33 million $ 8.11 million
Jun 9, 12 AM $ 0.188
-3.19%
$ 17.43 million $ 8 million
Jun 8, 11 PM $ 0.194
-0.09%
$ 18 million $ 8.03 million
Jun 8, 10 PM $ 0.194
-0.47%
$ 18.02 million $ 8 million
Jun 8, 9 PM $ 0.195
+0.54%
$ 18.1 million $ 8.43 million
Jun 8, 8 PM $ 0.194
-0.68%
$ 18 million $ 8.49 million
Jun 8, 7 PM $ 0.195
-0.34%
$ 18.13 million $ 8.64 million
Jun 8, 6 PM $ 0.196
+0.59%
$ 18.19 million $ 9.23 million
Jun 8, 5 PM $ 0.195
-0.88%
$ 18.08 million $ 9.6 million
Jun 8, 4 PM $ 0.197
+0.75%
$ 18.24 million $ 10.04 million
Jun 8, 3 PM $ 0.195
+0.21%
$ 18.1 million $ 10.62 million
Jun 8, 2 PM $ 0.195
+0.19%
$ 18.07 million $ 10.95 million
Jun 8, 1 PM $ 0.194
+0.98%
$ 18.03 million $ 10.84 million
Jun 8, 12 PM $ 0.192
-1.07%
$ 17.86 million $ 10.6 million
Jun 8, 11 AM $ 0.194
+0.59%
$ 18.05 million $ 10.5 million
Jun 8, 10 AM $ 0.193
-0.41%
$ 17.94 million $ 10.28 million
Jun 8, 9 AM $ 0.194
+1.80%
$ 18.02 million $ 10.06 million
Jun 8, 8 AM $ 0.191
-1.63%
$ 17.7 million $ 10.09 million
Jun 8, 7 AM $ 0.194
+0.61%
$ 17.99 million $ 10.09 million
Jun 8, 6 AM $ 0.193
+1.03%
$ 17.88 million $ 10.05 million
Jun 8, 5 AM $ 0.191
-0.31%
$ 17.7 million $ 10.11 million
Jun 8, 4 AM $ 0.191
-1.80%
$ 17.75 million $ 10.14 million
Jun 8, 3 AM $ 0.195
+0.08%
$ 18.08 million $ 9.82 million
Jun 8, 2 AM $ 0.195
-0.70%
$ 18.06 million $ 9.72 million
Jun 8, 1 AM $ 0.196
-0.85%
$ 18.19 million $ 9.75 million
Jun 8, 12 AM $ 0.198
+0.74%
$ 18.34 million $ 9.93 million
Jun 7, 11 PM $ 0.196
+0.14%
$ 18.21 million $ 9.89 million
Jun 7, 10 PM $ 0.196
+1.69%
$ 18.18 million $ 10.06 million
Jun 7, 9 PM $ 0.193
+0.26%
$ 17.88 million $ 9.55 million
Jun 7, 8 PM $ 0.192
+1.03%
$ 17.83 million $ 9.38 million
Jun 7, 7 PM $ 0.19
-1.30%
$ 17.65 million $ 9.11 million
Jun 7, 6 PM $ 0.193
-1.81%
$ 17.89 million $ 8.49 million
Jun 7, 5 PM $ 0.196
-0.17%
$ 18.22 million $ 8.01 million
Jun 7, 4 PM $ 0.197
-0.90%
$ 18.25 million $ 7.55 million
Jun 7, 3 PM $ 0.198
+1.22%
$ 18.41 million $ 7.06 million
Jun 7, 2 PM $ 0.196
+0.85%
$ 18.19 million $ 7.19 million
Jun 7, 1 PM $ 0.194
-0.08%
$ 18.03 million $ 7.57 million
Jun 7, 12 PM $ 0.194
-1.79%
$ 18.05 million $ 7.9 million
Jun 7, 11 AM $ 0.198
+0.46%
$ 18.37 million $ 7.97 million
Jun 7, 10 AM $ 0.197
-1.41%
$ 18.29 million $ 8.01 million
Jun 7, 9 AM $ 0.2
-1.48%
$ 18.55 million $ 8.26 million
Jun 7, 8 AM $ 0.203
+1.07%
$ 18.83 million $ 8.29 million
Jun 7, 7 AM $ 0.201
+0.44%
$ 18.63 million $ 8.15 million