Adventure Gold Historical Data

AGLD Page 32
Download
Date Close Price change Market cap Trading volume
Feb 16, 6 AM $ 0.233
+0.51%
$ 21.66 million $ 14.87 million
Feb 16, 5 AM $ 0.232
-0.05%
$ 21.54 million $ 14.11 million
Feb 16, 4 AM $ 0.232
-0.52%
$ 21.56 million $ 14.02 million
Feb 16, 3 AM $ 0.233
+1.82%
$ 21.67 million $ 14.08 million
Feb 16, 2 AM $ 0.229
+0.10%
$ 21.29 million $ 13.98 million
Feb 16, 1 AM $ 0.229
-0.01%
$ 21.26 million $ 13.97 million
Feb 16, 12 AM $ 0.229
+0.34%
$ 21.26 million $ 13.96 million
Feb 15, 11 PM $ 0.228
+0.01%
$ 21.19 million $ 12.69 million
Feb 15, 10 PM $ 0.228
+0.26%
$ 21.19 million $ 12.69 million
Feb 15, 9 PM $ 0.228
+0.30%
$ 21.14 million $ 12.69 million
Feb 15, 8 PM $ 0.227
+0.26%
$ 21.07 million $ 12.68 million
Feb 15, 7 PM $ 0.226
+0.08%
$ 21.02 million $ 12.63 million
Feb 15, 6 PM $ 0.226
+0.23%
$ 21 million $ 12.5 million
Feb 15, 5 PM $ 0.226
-0.20%
$ 20.95 million $ 12.41 million
Feb 15, 4 PM $ 0.226
-0.15%
$ 20.99 million $ 12.34 million
Feb 15, 3 PM $ 0.227
-0.45%
$ 21.02 million $ 12.41 million
Feb 15, 2 PM $ 0.228
+0.89%
$ 21.12 million $ 12.42 million
Feb 15, 1 PM $ 0.226
-0.89%
$ 20.93 million $ 12.37 million
Feb 15, 12 PM $ 0.228
-2.26%
$ 21.12 million $ 11.92 million
Feb 15, 11 AM $ 0.233
-0.13%
$ 21.61 million $ 11.6 million
Feb 15, 10 AM $ 0.233
-0.30%
$ 21.63 million $ 11.25 million
Feb 15, 9 AM $ 0.234
-0.13%
$ 21.7 million $ 10.8 million
Feb 15, 8 AM $ 0.234
-1.22%
$ 21.73 million $ 10.38 million
Feb 15, 7 AM $ 0.237
+0.18%
$ 22 million $ 9.92 million
Feb 15, 6 AM $ 0.237
-0.33%
$ 21.96 million $ 9.53 million
Feb 15, 5 AM $ 0.237
+0.89%
$ 22.03 million $ 9.25 million
Feb 15, 4 AM $ 0.235
-0.30%
$ 21.84 million $ 8.8 million
Feb 15, 3 AM $ 0.236
-0.33%
$ 21.9 million $ 8.25 million
Feb 15, 2 AM $ 0.237
-0.14%
$ 21.97 million $ 7.64 million
Feb 15, 1 AM $ 0.237
-0.46%
$ 22 million $ 7.25 million
Feb 15, 12 AM $ 0.238
-0.20%
$ 22.11 million $ 6.91 million
Feb 14, 11 PM $ 0.239
-0.68%
$ 22.15 million $ 6.64 million
Feb 14, 10 PM $ 0.24
+0.31%
$ 22.3 million $ 6.22 million
Feb 14, 9 PM $ 0.24
-0.43%
$ 22.23 million $ 5.9 million
Feb 14, 8 PM $ 0.241
-0.50%
$ 22.33 million $ 5.48 million
Feb 14, 7 PM $ 0.242
+0.52%
$ 22.44 million $ 5.16 million
Feb 14, 6 PM $ 0.241
+0.28%
$ 22.34 million $ 4.8 million
Feb 14, 5 PM $ 0.24
-0.46%
$ 22.28 million $ 4.45 million
Feb 14, 4 PM $ 0.241
+0.69%
$ 22.37 million $ 4.11 million
Feb 14, 3 PM $ 0.239
-0.21%
$ 22.22 million $ 3.77 million
Feb 14, 2 PM $ 0.24
+0.64%
$ 22.26 million $ 3.49 million
Feb 14, 1 PM $ 0.238
-0.01%
$ 22.12 million $ 3.27 million
Feb 14, 12 PM $ 0.238
-1.12%
$ 22.12 million $ 2.97 million
Feb 14, 11 AM $ 0.241
+1.34%
$ 22.37 million $ 2.75 million
Feb 14, 10 AM $ 0.238
+0.15%
$ 22.08 million $ 2.76 million
Feb 14, 9 AM $ 0.238
+0.28%
$ 22.05 million $ 2.93 million
Feb 14, 8 AM $ 0.237
+0.16%
$ 21.99 million $ 2.93 million
Feb 14, 7 AM $ 0.237
+0.17%
$ 21.95 million $ 2.97 million
Feb 14, 6 AM $ 0.236
+0.02%
$ 21.92 million $ 3.01 million
Feb 14, 5 AM $ 0.236
-0.08%
$ 21.91 million $ 2.97 million