Adventure Gold Historical Data

AGLD Page 36
Download
Date Close Price change Market cap Trading volume
Feb 8, 5 AM $ 0.221
-0.04%
$ 20.48 million $ 4.3 million
Feb 8, 4 AM $ 0.221
-0.18%
$ 20.48 million $ 4.35 million
Feb 8, 3 AM $ 0.221
-0.61%
$ 20.53 million $ 4.43 million
Feb 8, 2 AM $ 0.223
-0.41%
$ 20.65 million $ 4.55 million
Feb 8, 1 AM $ 0.223
+0.00%
$ 20.74 million $ 4.57 million
Feb 8, 12 AM $ 0.223
-0.31%
$ 20.74 million $ 4.59 million
Feb 7, 11 PM $ 0.224
+0.19%
$ 20.8 million $ 4.71 million
Feb 7, 10 PM $ 0.224
-0.23%
$ 20.76 million $ 4.71 million
Feb 7, 9 PM $ 0.224
+0.24%
$ 20.81 million $ 4.79 million
Feb 7, 8 PM $ 0.224
+1.17%
$ 20.76 million $ 4.86 million
Feb 7, 7 PM $ 0.221
-0.23%
$ 20.52 million $ 4.9 million
Feb 7, 6 PM $ 0.222
+0.93%
$ 20.57 million $ 5.03 million
Feb 7, 5 PM $ 0.22
+0.07%
$ 20.38 million $ 5.13 million
Feb 7, 4 PM $ 0.219
+0.56%
$ 20.36 million $ 5.28 million
Feb 7, 3 PM $ 0.218
+1.38%
$ 20.25 million $ 4.99 million
Feb 7, 2 PM $ 0.215
-0.61%
$ 19.98 million $ 5.18 million
Feb 7, 1 PM $ 0.217
-0.45%
$ 20.1 million $ 5.49 million
Feb 7, 12 PM $ 0.218
+2.37%
$ 20.18 million $ 5.76 million
Feb 7, 11 AM $ 0.212
+0.14%
$ 19.72 million $ 5.74 million
Feb 7, 10 AM $ 0.212
+0.11%
$ 19.69 million $ 5.92 million
Feb 7, 9 AM $ 0.212
-1.09%
$ 19.67 million $ 5.99 million
Feb 7, 8 AM $ 0.214
+0.35%
$ 19.89 million $ 5.97 million
Feb 7, 7 AM $ 0.214
-2.03%
$ 19.82 million $ 6.05 million
Feb 7, 6 AM $ 0.218
-1.67%
$ 20.23 million $ 5.79 million
Feb 7, 5 AM $ 0.222
-0.45%
$ 20.57 million $ 5.87 million
Feb 7, 4 AM $ 0.223
+0.05%
$ 20.66 million $ 5.88 million
Feb 7, 3 AM $ 0.223
+0.88%
$ 20.66 million $ 5.84 million
Feb 7, 2 AM $ 0.221
+0.70%
$ 20.48 million $ 6.09 million
Feb 7, 1 AM $ 0.219
+0.35%
$ 20.33 million $ 6.24 million
Feb 7, 12 AM $ 0.218
-1.44%
$ 20.27 million $ 6.33 million
Feb 6, 11 PM $ 0.222
-0.25%
$ 20.56 million $ 7.2 million
Feb 6, 10 PM $ 0.222
+1.11%
$ 20.61 million $ 7.31 million
Feb 6, 9 PM $ 0.22
+0.93%
$ 20.39 million $ 7.62 million
Feb 6, 8 PM $ 0.218
-0.69%
$ 20.2 million $ 7.85 million
Feb 6, 7 PM $ 0.219
+0.50%
$ 20.34 million $ 8.17 million
Feb 6, 6 PM $ 0.218
-1.10%
$ 20.24 million $ 8.31 million
Feb 6, 5 PM $ 0.221
+0.66%
$ 20.48 million $ 8.43 million
Feb 6, 4 PM $ 0.219
+2.66%
$ 20.3 million $ 8.72 million
Feb 6, 3 PM $ 0.213
+0.25%
$ 19.81 million $ 8.85 million
Feb 6, 2 PM $ 0.213
+2.22%
$ 19.77 million $ 9.26 million
Feb 6, 1 PM $ 0.208
+1.78%
$ 19.32 million $ 9.04 million
Feb 6, 12 PM $ 0.205
-0.21%
$ 18.98 million $ 8.76 million
Feb 6, 11 AM $ 0.205
+0.88%
$ 19.04 million $ 8.79 million
Feb 6, 10 AM $ 0.203
+0.88%
$ 18.87 million $ 8.76 million
Feb 6, 9 AM $ 0.202
+2.67%
$ 18.72 million $ 8.64 million
Feb 6, 8 AM $ 0.196
-0.65%
$ 18.22 million $ 8.54 million
Feb 6, 7 AM $ 0.198
+0.49%
$ 18.34 million $ 8.41 million
Feb 6, 6 AM $ 0.197
-2.22%
$ 18.25 million $ 8.45 million
Feb 6, 5 AM $ 0.201
+2.74%
$ 18.66 million $ 8.28 million
Feb 6, 4 AM $ 0.196
+0.33%
$ 18.16 million $ 8.26 million