Adventure Gold Historical Data

AGLD Page 30
Download
Date Close Price change Market cap Trading volume
Feb 20, 7 AM $ 0.215
-0.61%
$ 19.99 million $ 10.16 million
Feb 20, 6 AM $ 0.217
-0.17%
$ 20.12 million $ 10.8 million
Feb 20, 5 AM $ 0.217
+0.30%
$ 20.15 million $ 11.41 million
Feb 20, 4 AM $ 0.216
-0.34%
$ 20.08 million $ 11.88 million
Feb 20, 3 AM $ 0.217
-0.04%
$ 20.16 million $ 12.46 million
Feb 20, 2 AM $ 0.217
-0.10%
$ 20.17 million $ 13.15 million
Feb 20, 1 AM $ 0.217
+0.16%
$ 20.18 million $ 13.88 million
Feb 20, 12 AM $ 0.217
+0.71%
$ 20.15 million $ 14.64 million
Feb 19, 11 PM $ 0.216
+0.17%
$ 20 million $ 15.12 million
Feb 19, 10 PM $ 0.215
+0.01%
$ 19.98 million $ 15.79 million
Feb 19, 9 PM $ 0.215
-0.49%
$ 19.97 million $ 16.51 million
Feb 19, 8 PM $ 0.216
+0.88%
$ 20.07 million $ 17.34 million
Feb 19, 7 PM $ 0.214
+0.64%
$ 19.9 million $ 18.06 million
Feb 19, 6 PM $ 0.213
+1.35%
$ 19.77 million $ 18.79 million
Feb 19, 5 PM $ 0.21
-0.25%
$ 19.51 million $ 19.58 million
Feb 19, 4 PM $ 0.211
+0.13%
$ 19.59 million $ 20.24 million
Feb 19, 3 PM $ 0.21
-0.51%
$ 19.53 million $ 20.19 million
Feb 19, 2 PM $ 0.211
+0.46%
$ 19.63 million $ 19.98 million
Feb 19, 1 PM $ 0.211
-1.34%
$ 19.54 million $ 19.77 million
Feb 19, 12 PM $ 0.213
-0.10%
$ 19.81 million $ 19.11 million
Feb 19, 11 AM $ 0.214
-0.17%
$ 19.83 million $ 18.58 million
Feb 19, 10 AM $ 0.214
-0.30%
$ 19.86 million $ 18.18 million
Feb 19, 9 AM $ 0.215
+0.03%
$ 19.92 million $ 17.57 million
Feb 19, 8 AM $ 0.215
-1.26%
$ 19.91 million $ 17.14 million
Feb 19, 7 AM $ 0.217
-0.11%
$ 20.17 million $ 16.85 million
Feb 19, 6 AM $ 0.217
-0.13%
$ 20.19 million $ 16.48 million
Feb 19, 5 AM $ 0.218
-0.25%
$ 20.21 million $ 15.99 million
Feb 19, 4 AM $ 0.218
-0.09%
$ 20.26 million $ 15.51 million
Feb 19, 3 AM $ 0.219
+0.11%
$ 20.28 million $ 15.26 million
Feb 19, 2 AM $ 0.218
+0.19%
$ 20.26 million $ 14.83 million
Feb 19, 1 AM $ 0.218
+0.17%
$ 20.22 million $ 14.38 million
Feb 19, 12 AM $ 0.217
-0.53%
$ 20.19 million $ 13.69 million
Feb 18, 11 PM $ 0.219
+0.06%
$ 20.29 million $ 13.16 million
Feb 18, 10 PM $ 0.219
+0.38%
$ 20.28 million $ 12.8 million
Feb 18, 9 PM $ 0.218
-0.31%
$ 20.21 million $ 12.33 million
Feb 18, 8 PM $ 0.218
+0.10%
$ 20.27 million $ 11.77 million
Feb 18, 7 PM $ 0.218
-0.79%
$ 20.25 million $ 11.2 million
Feb 18, 6 PM $ 0.22
-1.27%
$ 20.41 million $ 10.62 million
Feb 18, 5 PM $ 0.223
-0.23%
$ 20.67 million $ 10.08 million
Feb 18, 4 PM $ 0.223
-0.74%
$ 20.72 million $ 9.7 million
Feb 18, 3 PM $ 0.225
+0.82%
$ 20.87 million $ 9.21 million
Feb 18, 2 PM $ 0.223
-0.73%
$ 20.7 million $ 8.71 million
Feb 18, 1 PM $ 0.225
-0.86%
$ 20.86 million $ 8.09 million
Feb 18, 12 PM $ 0.227
-0.40%
$ 21.04 million $ 7.63 million
Feb 18, 11 AM $ 0.228
-0.62%
$ 21.12 million $ 7.56 million
Feb 18, 10 AM $ 0.229
-0.48%
$ 21.25 million $ 7.45 million
Feb 18, 9 AM $ 0.23
+0.39%
$ 21.35 million $ 7.41 million
Feb 18, 8 AM $ 0.229
-1.00%
$ 21.27 million $ 7.34 million
Feb 18, 7 AM $ 0.231
+0.83%
$ 21.49 million $ 7.26 million
Feb 18, 6 AM $ 0.23
+0.36%
$ 21.31 million $ 7.2 million