Adventure Gold Historical Data

AGLD Page 24
Download
Date Close Price change Market cap Trading volume
Jun 5, 6 AM $ 0.206
-3.46%
$ 19.14 million $ 11.73 million
Jun 5, 5 AM $ 0.214
+0.48%
$ 19.82 million $ 11.33 million
Jun 5, 4 AM $ 0.213
+2.56%
$ 19.73 million $ 11.04 million
Jun 5, 3 AM $ 0.207
-0.45%
$ 19.24 million $ 10.9 million
Jun 5, 2 AM $ 0.208
-3.37%
$ 19.32 million $ 10.89 million
Jun 5, 1 AM $ 0.215
-0.53%
$ 20 million $ 11.12 million
Jun 5, 12 AM $ 0.217
-0.66%
$ 20.1 million $ 11.4 million
Jun 4, 11 PM $ 0.218
-0.35%
$ 20.24 million $ 11.6 million
Jun 4, 10 PM $ 0.219
-0.29%
$ 20.31 million $ 11.8 million
Jun 4, 9 PM $ 0.219
-2.47%
$ 20.37 million $ 11.63 million
Jun 4, 8 PM $ 0.225
-0.30%
$ 20.89 million $ 11.16 million
Jun 4, 7 PM $ 0.226
-1.24%
$ 20.95 million $ 11.49 million
Jun 4, 6 PM $ 0.228
+1.19%
$ 21.21 million $ 11.7 million
Jun 4, 5 PM $ 0.226
-0.27%
$ 20.96 million $ 11.66 million
Jun 4, 4 PM $ 0.226
-2.45%
$ 21.02 million $ 11.46 million
Jun 4, 3 PM $ 0.232
-0.06%
$ 21.54 million $ 10.86 million
Jun 4, 2 PM $ 0.232
-0.14%
$ 21.56 million $ 10.55 million
Jun 4, 1 PM $ 0.233
+2.02%
$ 21.58 million $ 10.5 million
Jun 4, 12 PM $ 0.228
+4.98%
$ 21.16 million $ 10.37 million
Jun 4, 11 AM $ 0.217
-0.62%
$ 20.15 million $ 10.27 million
Jun 4, 10 AM $ 0.218
-1.28%
$ 20.28 million $ 10.59 million
Jun 4, 9 AM $ 0.221
-2.84%
$ 20.54 million $ 11.05 million
Jun 4, 8 AM $ 0.228
-1.78%
$ 21.15 million $ 10.78 million
Jun 4, 7 AM $ 0.232
-0.05%
$ 21.53 million $ 10.78 million
Jun 4, 6 AM $ 0.232
+3.65%
$ 21.55 million $ 10.3 million
Jun 4, 5 AM $ 0.224
-0.50%
$ 20.79 million $ 10.26 million
Jun 4, 4 AM $ 0.225
-0.26%
$ 20.89 million $ 10.41 million
Jun 4, 3 AM $ 0.226
+1.84%
$ 20.95 million $ 10.46 million
Jun 4, 2 AM $ 0.222
+1.98%
$ 20.57 million $ 10.56 million
Jun 4, 1 AM $ 0.217
-2.15%
$ 20.17 million $ 10.43 million
Jun 4, 12 AM $ 0.222
-1.39%
$ 20.61 million $ 10.55 million
Jun 3, 11 PM $ 0.225
-0.68%
$ 20.9 million $ 10.19 million
Jun 3, 10 PM $ 0.227
-1.44%
$ 21.05 million $ 9.98 million
Jun 3, 9 PM $ 0.23
+2.22%
$ 21.35 million $ 9.87 million
Jun 3, 8 PM $ 0.225
-2.07%
$ 20.89 million $ 9.7 million
Jun 3, 7 PM $ 0.23
+0.01%
$ 21.33 million $ 9.2 million
Jun 3, 6 PM $ 0.23
+0.10%
$ 21.33 million $ 8.82 million
Jun 3, 5 PM $ 0.23
+0.48%
$ 21.31 million $ 8.68 million
Jun 3, 4 PM $ 0.228
+0.10%
$ 21.21 million $ 8.47 million
Jun 3, 3 PM $ 0.228
-2.01%
$ 21.19 million $ 8.33 million
Jun 3, 2 PM $ 0.233
+1.08%
$ 21.62 million $ 9.15 million
Jun 3, 1 PM $ 0.23
+0.44%
$ 21.39 million $ 9.65 million
Jun 3, 12 PM $ 0.229
-1.29%
$ 21.3 million $ 9.74 million
Jun 3, 11 AM $ 0.232
-0.70%
$ 21.58 million $ 9.95 million
Jun 3, 10 AM $ 0.234
+1.18%
$ 21.73 million $ 9.54 million
Jun 3, 9 AM $ 0.231
+1.16%
$ 21.48 million $ 8.92 million
Jun 3, 8 AM $ 0.229
+0.56%
$ 21.23 million $ 9.03 million
Jun 3, 7 AM $ 0.227
-0.41%
$ 21.11 million $ 9.27 million
Jun 3, 6 AM $ 0.228
-0.15%
$ 21.2 million $ 9.83 million
Jun 3, 5 AM $ 0.229
+1.53%
$ 21.23 million $ 10.16 million