Adventure Gold Historical Data

AGLD Page 34
Download
Date Close Price change Market cap Trading volume
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
Feb 12, 4 AM $ 0.225
+0.28%
$ 20.86 million $ 4.49 million
Feb 12, 3 AM $ 0.224
-0.01%
$ 20.81 million $ 4.59 million
Feb 12, 2 AM $ 0.224
-0.04%
$ 20.82 million $ 4.68 million
Feb 12, 1 AM $ 0.224
+1.27%
$ 20.82 million $ 4.68 million
Feb 12, 12 AM $ 0.222
+0.69%
$ 20.57 million $ 4.65 million
Feb 11, 11 PM $ 0.22
-0.15%
$ 20.42 million $ 4.66 million
Feb 11, 10 PM $ 0.22
+0.84%
$ 20.45 million $ 4.51 million
Feb 11, 9 PM $ 0.219
+2.14%
$ 20.28 million $ 4.33 million
Feb 11, 8 PM $ 0.214
+1.63%
$ 19.86 million $ 4.17 million
Feb 11, 7 PM $ 0.21
-0.85%
$ 19.54 million $ 4.01 million
Feb 11, 6 PM $ 0.212
+1.13%
$ 19.71 million $ 3.97 million
Feb 11, 5 PM $ 0.21
+0.99%
$ 19.49 million $ 3.97 million
Feb 11, 4 PM $ 0.208
-0.16%
$ 19.3 million $ 3.95 million
Feb 11, 3 PM $ 0.208
-0.39%
$ 19.33 million $ 4.03 million
Feb 11, 2 PM $ 0.209
+0.05%
$ 19.4 million $ 3.96 million
Feb 11, 1 PM $ 0.209
+1.04%
$ 19.39 million $ 3.78 million
Feb 11, 12 PM $ 0.207
+0.13%
$ 19.19 million $ 3.74 million
Feb 11, 11 AM $ 0.207
+0.86%
$ 19.17 million $ 3.74 million
Feb 11, 10 AM $ 0.205
-0.81%
$ 19 million $ 3.77 million
Feb 11, 9 AM $ 0.206
+0.32%
$ 19.16 million $ 3.76 million
Feb 11, 8 AM $ 0.206
-0.21%
$ 19.1 million $ 3.74 million
Feb 11, 7 AM $ 0.206
+0.02%
$ 19.13 million $ 3.74 million
Feb 11, 6 AM $ 0.206
-1.67%
$ 19.14 million $ 3.74 million
Feb 11, 5 AM $ 0.21
-0.28%
$ 19.46 million $ 3.73 million
Feb 11, 4 AM $ 0.21
-0.97%
$ 19.52 million $ 3.72 million
Feb 11, 3 AM $ 0.212
-0.36%
$ 19.71 million $ 3.63 million
Feb 11, 2 AM $ 0.213
-0.90%
$ 19.78 million $ 3.6 million
Feb 11, 1 AM $ 0.215
+1.36%
$ 19.96 million $ 3.6 million
Feb 11, 12 AM $ 0.212
-0.52%
$ 19.69 million $ 3.55 million
Feb 10, 11 PM $ 0.213
-0.08%
$ 19.8 million $ 4.25 million
Feb 10, 10 PM $ 0.213
+0.10%
$ 19.81 million $ 4.28 million
Feb 10, 9 PM $ 0.213
-0.15%
$ 19.79 million $ 4.32 million
Feb 10, 8 PM $ 0.214
-0.27%
$ 19.82 million $ 4.38 million
Feb 10, 7 PM $ 0.214
+0.67%
$ 19.88 million $ 4.4 million
Feb 10, 6 PM $ 0.213
-1.01%
$ 19.74 million $ 4.37 million
Feb 10, 5 PM $ 0.215
+0.29%
$ 19.95 million $ 4.39 million
Feb 10, 4 PM $ 0.214
-0.09%
$ 19.89 million $ 4.35 million
Feb 10, 3 PM $ 0.214
+0.69%
$ 19.9 million $ 4.28 million
Feb 10, 2 PM $ 0.213
-0.15%
$ 19.77 million $ 4.22 million
Feb 10, 1 PM $ 0.213
+0.45%
$ 19.81 million $ 4.15 million
Feb 10, 12 PM $ 0.212
-0.06%
$ 19.71 million $ 4.12 million
Feb 10, 11 AM $ 0.212
-0.44%
$ 19.72 million $ 4.07 million
Feb 10, 10 AM $ 0.213
+0.08%
$ 19.81 million $ 4.14 million
Feb 10, 9 AM $ 0.213
-0.19%
$ 19.79 million $ 4.18 million
Feb 10, 8 AM $ 0.214
-0.05%
$ 19.83 million $ 4.23 million
Feb 10, 7 AM $ 0.214
-0.05%
$ 19.84 million $ 4.3 million
Feb 10, 6 AM $ 0.214
-0.69%
$ 19.85 million $ 4.24 million
Feb 10, 5 AM $ 0.215
-0.58%
$ 19.99 million $ 4.16 million