Adventure Gold Historical Data

AGLD Page 23
Download
Date Close Price change Market cap Trading volume
Jun 7, 7 AM $ 0.201
+0.44%
$ 18.63 million $ 8.15 million
Jun 7, 6 AM $ 0.2
-0.06%
$ 18.55 million $ 8.59 million
Jun 7, 5 AM $ 0.2
+0.63%
$ 18.56 million $ 8.77 million
Jun 7, 4 AM $ 0.199
-0.49%
$ 18.45 million $ 9.08 million
Jun 7, 3 AM $ 0.2
-0.36%
$ 18.54 million $ 9.5 million
Jun 7, 2 AM $ 0.2
-0.25%
$ 18.6 million $ 9.63 million
Jun 7, 1 AM $ 0.201
+1.77%
$ 18.65 million $ 9.62 million
Jun 7, 12 AM $ 0.197
-0.67%
$ 18.32 million $ 9.58 million
Jun 6, 11 PM $ 0.199
+1.66%
$ 18.45 million $ 9.7 million
Jun 6, 10 PM $ 0.195
-0.75%
$ 18.15 million $ 9.98 million
Jun 6, 9 PM $ 0.197
+1.23%
$ 18.28 million $ 10.42 million
Jun 6, 8 PM $ 0.195
-0.12%
$ 18.06 million $ 10.72 million
Jun 6, 7 PM $ 0.195
-1.15%
$ 18.08 million $ 11.15 million
Jun 6, 6 PM $ 0.197
+0.94%
$ 18.29 million $ 11.43 million
Jun 6, 5 PM $ 0.195
-1.86%
$ 18.12 million $ 12 million
Jun 6, 4 PM $ 0.199
+0.17%
$ 18.47 million $ 12.4 million
Jun 6, 3 PM $ 0.199
-1.76%
$ 18.44 million $ 12.83 million
Jun 6, 2 PM $ 0.202
+2.39%
$ 18.77 million $ 12.66 million
Jun 6, 1 PM $ 0.197
+0.85%
$ 18.33 million $ 12.76 million
Jun 6, 12 PM $ 0.196
+1.15%
$ 18.17 million $ 12.7 million
Jun 6, 11 AM $ 0.194
+0.94%
$ 17.97 million $ 12.87 million
Jun 6, 10 AM $ 0.192
-0.65%
$ 17.8 million $ 13.15 million
Jun 6, 9 AM $ 0.193
-0.59%
$ 17.91 million $ 13.25 million
Jun 6, 8 AM $ 0.194
+0.10%
$ 18.02 million $ 13.2 million
Jun 6, 7 AM $ 0.194
+0.63%
$ 18 million $ 13.16 million
Jun 6, 6 AM $ 0.193
-1.17%
$ 17.89 million $ 12.87 million
Jun 6, 5 AM $ 0.195
+4.08%
$ 18.1 million $ 13.2 million
Jun 6, 4 AM $ 0.187
-5.72%
$ 17.39 million $ 13.08 million
Jun 6, 3 AM $ 0.199
+0.29%
$ 18.44 million $ 12.92 million
Jun 6, 2 AM $ 0.198
-0.43%
$ 18.39 million $ 12.85 million
Jun 6, 1 AM $ 0.199
-0.89%
$ 18.47 million $ 13.03 million
Jun 6, 12 AM $ 0.201
+1.10%
$ 18.63 million $ 13.01 million
Jun 5, 11 PM $ 0.199
-0.91%
$ 18.43 million $ 12.99 million
Jun 5, 10 PM $ 0.2
-1.70%
$ 18.6 million $ 12.64 million
Jun 5, 9 PM $ 0.204
+0.61%
$ 18.92 million $ 12.51 million
Jun 5, 8 PM $ 0.203
-1.18%
$ 18.81 million $ 12.72 million
Jun 5, 7 PM $ 0.205
+3.28%
$ 19.05 million $ 12.41 million
Jun 5, 6 PM $ 0.199
-3.65%
$ 18.46 million $ 12.19 million
Jun 5, 5 PM $ 0.206
-2.57%
$ 19.16 million $ 11.84 million
Jun 5, 4 PM $ 0.212
+4.13%
$ 19.66 million $ 11.73 million
Jun 5, 3 PM $ 0.203
-0.94%
$ 18.88 million $ 11.76 million
Jun 5, 2 PM $ 0.205
-0.13%
$ 19.06 million $ 12.06 million
Jun 5, 1 PM $ 0.206
+0.50%
$ 19.09 million $ 11.76 million
Jun 5, 12 PM $ 0.205
-0.60%
$ 18.99 million $ 11.65 million
Jun 5, 11 AM $ 0.206
+0.07%
$ 19.11 million $ 11.59 million
Jun 5, 10 AM $ 0.206
-2.59%
$ 19.1 million $ 11.45 million
Jun 5, 9 AM $ 0.211
+2.81%
$ 19.6 million $ 11.43 million
Jun 5, 8 AM $ 0.205
-2.39%
$ 19.07 million $ 11.48 million
Jun 5, 7 AM $ 0.21
+2.08%
$ 19.54 million $ 11.49 million
Jun 5, 6 AM $ 0.206
-3.46%
$ 19.14 million $ 11.73 million