Adventure Gold Historical Data

AGLD Page 33
Download
Date Close Price change Market cap Trading volume
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
Feb 14, 4 AM $ 0.236
+0.06%
$ 21.93 million $ 2.97 million
Feb 14, 3 AM $ 0.236
+0.05%
$ 21.92 million $ 2.99 million
Feb 14, 2 AM $ 0.236
-0.07%
$ 21.91 million $ 3.01 million
Feb 14, 1 AM $ 0.236
+0.03%
$ 21.92 million $ 3.07 million
Feb 14, 12 AM $ 0.236
-0.20%
$ 21.92 million $ 3.04 million
Feb 13, 11 PM $ 0.237
+0.20%
$ 21.96 million $ 3.09 million
Feb 13, 10 PM $ 0.236
+0.17%
$ 21.92 million $ 3.17 million
Feb 13, 9 PM $ 0.236
+0.15%
$ 21.88 million $ 3.18 million
Feb 13, 8 PM $ 0.235
-0.01%
$ 21.85 million $ 3.2 million
Feb 13, 7 PM $ 0.235
-0.13%
$ 21.85 million $ 3.28 million
Feb 13, 6 PM $ 0.236
-0.32%
$ 21.88 million $ 3.35 million
Feb 13, 5 PM $ 0.236
+0.00%
$ 21.95 million $ 3.33 million
Feb 13, 4 PM $ 0.236
+1.64%
$ 21.95 million $ 3.36 million
Feb 13, 3 PM $ 0.233
+0.20%
$ 21.6 million $ 3.61 million
Feb 13, 2 PM $ 0.232
+0.61%
$ 21.55 million $ 3.78 million
Feb 13, 1 PM $ 0.231
+0.52%
$ 21.42 million $ 3.88 million
Feb 13, 12 PM $ 0.23
-0.66%
$ 21.31 million $ 4.08 million
Feb 13, 11 AM $ 0.231
-0.88%
$ 21.46 million $ 4.23 million
Feb 13, 10 AM $ 0.233
+1.46%
$ 21.65 million $ 4.68 million
Feb 13, 9 AM $ 0.23
+1.03%
$ 21.32 million $ 5.09 million
Feb 13, 8 AM $ 0.228
+0.58%
$ 21.12 million $ 7.08 million
Feb 13, 7 AM $ 0.226
+0.02%
$ 20.99 million $ 9.34 million
Feb 13, 6 AM $ 0.226
+0.20%
$ 20.99 million $ 9.6 million
Feb 13, 5 AM $ 0.226
-0.43%
$ 20.95 million $ 9.71 million
Feb 13, 4 AM $ 0.227
-0.79%
$ 21.04 million $ 9.75 million
Feb 13, 3 AM $ 0.228
+0.41%
$ 21.2 million $ 9.76 million
Feb 13, 2 AM $ 0.228
-0.92%
$ 21.12 million $ 9.77 million
Feb 13, 1 AM $ 0.23
+0.91%
$ 21.31 million $ 9.78 million
Feb 13, 12 AM $ 0.228
-1.32%
$ 21.12 million $ 9.84 million
Feb 12, 11 PM $ 0.231
+1.20%
$ 21.4 million $ 9.84 million
Feb 12, 10 PM $ 0.228
+1.08%
$ 21.15 million $ 9.83 million
Feb 12, 9 PM $ 0.225
+0.35%
$ 20.92 million $ 9.93 million
Feb 12, 8 PM $ 0.225
-1.17%
$ 20.85 million $ 10.1 million
Feb 12, 7 PM $ 0.227
+0.78%
$ 21.1 million $ 10.22 million
Feb 12, 6 PM $ 0.226
+0.60%
$ 20.95 million $ 10.18 million
Feb 12, 5 PM $ 0.224
+0.12%
$ 20.82 million $ 10.18 million
Feb 12, 4 PM $ 0.224
-0.17%
$ 20.79 million $ 10.26 million
Feb 12, 3 PM $ 0.224
-0.95%
$ 20.83 million $ 10.07 million
Feb 12, 2 PM $ 0.227
-0.29%
$ 21.04 million $ 10.5 million
Feb 12, 1 PM $ 0.227
+0.02%
$ 21.08 million $ 10.62 million
Feb 12, 12 PM $ 0.227
-1.59%
$ 21.09 million $ 10.46 million
Feb 12, 11 AM $ 0.231
-2.41%
$ 21.43 million $ 10.4 million
Feb 12, 10 AM $ 0.237
+2.22%
$ 21.97 million $ 10.02 million
Feb 12, 9 AM $ 0.231
+0.17%
$ 21.49 million $ 9.36 million
Feb 12, 8 AM $ 0.231
-1.04%
$ 21.47 million $ 7.31 million
Feb 12, 7 AM $ 0.234
+2.54%
$ 21.68 million $ 4.82 million
Feb 12, 6 AM $ 0.228
+0.77%
$ 21.14 million $ 4.53 million
Feb 12, 5 AM $ 0.226
+0.51%
$ 20.98 million $ 4.56 million