Adventure Gold Historical Data

AGLD Page 31
Download
Date Close Price change Market cap Trading volume
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
Feb 18, 5 AM $ 0.229
-0.46%
$ 21.27 million $ 7.05 million
Feb 18, 4 AM $ 0.23
+0.83%
$ 21.33 million $ 7.07 million
Feb 18, 3 AM $ 0.228
+0.22%
$ 21.15 million $ 7.01 million
Feb 18, 2 AM $ 0.227
+0.98%
$ 21.11 million $ 7.06 million
Feb 18, 1 AM $ 0.225
-0.13%
$ 20.9 million $ 7 million
Feb 18, 12 AM $ 0.225
-0.51%
$ 20.93 million $ 7.13 million
Feb 17, 11 PM $ 0.227
+0.06%
$ 21.04 million $ 7.47 million
Feb 17, 10 PM $ 0.227
-0.24%
$ 21.02 million $ 7.94 million
Feb 17, 9 PM $ 0.227
+0.10%
$ 21.08 million $ 8.22 million
Feb 17, 8 PM $ 0.227
+0.17%
$ 21.05 million $ 8.61 million
Feb 17, 7 PM $ 0.226
-1.31%
$ 21.02 million $ 8.9 million
Feb 17, 6 PM $ 0.229
+1.58%
$ 21.3 million $ 9.27 million
Feb 17, 5 PM $ 0.226
-0.95%
$ 20.97 million $ 9.64 million
Feb 17, 4 PM $ 0.228
+0.11%
$ 21.17 million $ 9.83 million
Feb 17, 3 PM $ 0.228
+1.01%
$ 21.15 million $ 10.25 million
Feb 17, 2 PM $ 0.226
-1.67%
$ 20.94 million $ 10.65 million
Feb 17, 1 PM $ 0.229
+0.92%
$ 21.3 million $ 11.19 million
Feb 17, 12 PM $ 0.227
+0.35%
$ 21.1 million $ 11.81 million
Feb 17, 11 AM $ 0.227
+0.38%
$ 21.03 million $ 12.21 million
Feb 17, 10 AM $ 0.226
-0.38%
$ 20.95 million $ 12.68 million
Feb 17, 9 AM $ 0.227
+0.19%
$ 21.03 million $ 13.13 million
Feb 17, 8 AM $ 0.226
-0.78%
$ 20.99 million $ 13.64 million
Feb 17, 7 AM $ 0.228
-0.14%
$ 21.15 million $ 14.21 million
Feb 17, 6 AM $ 0.228
-0.04%
$ 21.19 million $ 14.93 million
Feb 17, 5 AM $ 0.228
-0.31%
$ 21.19 million $ 15.8 million
Feb 17, 4 AM $ 0.229
-0.11%
$ 21.26 million $ 16.12 million
Feb 17, 3 AM $ 0.229
-1.10%
$ 21.28 million $ 16.54 million
Feb 17, 2 AM $ 0.232
+0.23%
$ 21.51 million $ 16.87 million
Feb 17, 1 AM $ 0.231
-0.21%
$ 21.46 million $ 17.07 million
Feb 17, 12 AM $ 0.232
+0.05%
$ 21.5 million $ 17.45 million
Feb 16, 11 PM $ 0.232
+0.07%
$ 21.49 million $ 18.63 million
Feb 16, 10 PM $ 0.231
-0.22%
$ 21.48 million $ 18.56 million
Feb 16, 9 PM $ 0.232
+0.54%
$ 21.52 million $ 18.3 million
Feb 16, 8 PM $ 0.231
+0.53%
$ 21.41 million $ 18.23 million
Feb 16, 7 PM $ 0.229
+0.52%
$ 21.3 million $ 18.09 million
Feb 16, 6 PM $ 0.228
+0.02%
$ 21.19 million $ 18.02 million
Feb 16, 5 PM $ 0.228
-0.16%
$ 21.18 million $ 17.92 million
Feb 16, 4 PM $ 0.229
+0.53%
$ 21.22 million $ 17.68 million
Feb 16, 3 PM $ 0.227
-1.39%
$ 21.1 million $ 17.37 million
Feb 16, 2 PM $ 0.231
+0.82%
$ 21.4 million $ 17.06 million
Feb 16, 1 PM $ 0.229
-1.63%
$ 21.22 million $ 16.84 million
Feb 16, 12 PM $ 0.232
+0.83%
$ 21.57 million $ 16.52 million
Feb 16, 11 AM $ 0.231
+0.11%
$ 21.4 million $ 16.17 million
Feb 16, 10 AM $ 0.23
-0.40%
$ 21.37 million $ 15.93 million
Feb 16, 9 AM $ 0.231
+0.45%
$ 21.46 million $ 15.89 million
Feb 16, 8 AM $ 0.23
-1.06%
$ 21.36 million $ 15.61 million
Feb 16, 7 AM $ 0.233
-0.33%
$ 21.59 million $ 15.36 million
Feb 16, 6 AM $ 0.233
+0.51%
$ 21.66 million $ 14.87 million