Adventure Gold Historical Data

AGLD Page 3
Download
Date Close Price change Market cap Trading volume
Jul 18, 12 AM $ 0.156
-0.98%
$ 14.49 million $ 10.05 million
Jul 17, 11 PM $ 0.158
+0.15%
$ 14.63 million $ 10.08 million
Jul 17, 10 PM $ 0.157
-0.16%
$ 14.61 million $ 10.08 million
Jul 17, 9 PM $ 0.158
+0.13%
$ 14.63 million $ 10.18 million
Jul 17, 8 PM $ 0.157
-0.49%
$ 14.61 million $ 10.07 million
Jul 17, 7 PM $ 0.158
-0.60%
$ 14.68 million $ 9.99 million
Jul 17, 6 PM $ 0.159
-0.99%
$ 14.77 million $ 10.08 million
Jul 17, 5 PM $ 0.161
-0.15%
$ 14.92 million $ 10.22 million
Jul 17, 4 PM $ 0.161
-0.93%
$ 14.94 million $ 10.34 million
Jul 17, 3 PM $ 0.162
-1.03%
$ 15.08 million $ 10.83 million
Jul 17, 2 PM $ 0.164
+1.18%
$ 15.24 million $ 12.91 million
Jul 17, 1 PM $ 0.162
+0.29%
$ 15.06 million $ 13.09 million
Jul 17, 12 PM $ 0.162
-0.53%
$ 15.02 million $ 13.5 million
Jul 17, 11 AM $ 0.163
-0.69%
$ 15.1 million $ 13.87 million
Jul 17, 10 AM $ 0.164
-3.05%
$ 15.2 million $ 14.78 million
Jul 17, 9 AM $ 0.169
+0.76%
$ 15.68 million $ 14.51 million
Jul 17, 8 AM $ 0.168
-0.92%
$ 15.56 million $ 14.18 million
Jul 17, 7 AM $ 0.169
+0.65%
$ 15.71 million $ 13.74 million
Jul 17, 6 AM $ 0.168
-0.16%
$ 15.61 million $ 13.87 million
Jul 17, 5 AM $ 0.168
+2.05%
$ 15.63 million $ 14.16 million
Jul 17, 4 AM $ 0.165
+0.99%
$ 15.32 million $ 14.21 million
Jul 17, 3 AM $ 0.163
-1.36%
$ 15.17 million $ 14.62 million
Jul 17, 2 AM $ 0.166
+1.70%
$ 15.37 million $ 14.46 million
Jul 17, 1 AM $ 0.163
+0.83%
$ 15.12 million $ 14.79 million
Jul 17, 12 AM $ 0.162
-0.25%
$ 14.99 million $ 14.76 million
Jul 16, 11 PM $ 0.162
-0.52%
$ 15.03 million $ 15.24 million
Jul 16, 10 PM $ 0.163
-1.48%
$ 15.11 million $ 15.16 million
Jul 16, 9 PM $ 0.165
-0.61%
$ 15.34 million $ 15.21 million
Jul 16, 8 PM $ 0.166
-0.12%
$ 15.43 million $ 15.39 million
Jul 16, 7 PM $ 0.166
-1.25%
$ 15.45 million $ 15.57 million
Jul 16, 6 PM $ 0.169
+0.00%
$ 15.64 million $ 15.69 million
Jul 16, 5 PM $ 0.169
-0.95%
$ 15.64 million $ 15.77 million
Jul 16, 4 PM $ 0.17
-0.12%
$ 15.79 million $ 15.7 million
Jul 16, 3 PM $ 0.17
-2.57%
$ 15.81 million $ 15.38 million
Jul 16, 2 PM $ 0.175
+1.84%
$ 16.23 million $ 14.24 million
Jul 16, 1 PM $ 0.172
+0.84%
$ 15.94 million $ 13.66 million
Jul 16, 12 PM $ 0.17
+0.04%
$ 15.8 million $ 11.4 million
Jul 16, 11 AM $ 0.17
+1.25%
$ 15.8 million $ 12.77 million
Jul 16, 10 AM $ 0.168
+0.91%
$ 15.6 million $ 11.76 million
Jul 16, 9 AM $ 0.167
+0.42%
$ 15.46 million $ 10.31 million
Jul 16, 8 AM $ 0.166
-0.63%
$ 15.4 million $ 11.71 million
Jul 16, 7 AM $ 0.167
-0.70%
$ 15.5 million $ 11.58 million
Jul 16, 6 AM $ 0.168
+0.45%
$ 15.61 million $ 10.19 million
Jul 16, 5 AM $ 0.167
+0.06%
$ 15.54 million $ 11 million
Jul 16, 4 AM $ 0.167
+3.01%
$ 15.53 million $ 10.58 million
Jul 16, 3 AM $ 0.162
+0.62%
$ 15.07 million $ 10.23 million
Jul 16, 2 AM $ 0.161
-0.81%
$ 14.98 million $ 10.23 million
Jul 16, 1 AM $ 0.163
-0.17%
$ 15.1 million $ 10.21 million
Jul 16, 12 AM $ 0.163
+0.38%
$ 15.13 million $ 10.17 million
Jul 15, 11 PM $ 0.162
+0.79%
$ 15.07 million $ 9.79 million