Adventure Gold Historical Data

AGLD Page 4
Download
Date Close Price change Market cap Trading volume
Jul 15, 11 PM $ 0.162
+0.79%
$ 15.07 million $ 9.79 million
Jul 15, 10 PM $ 0.161
-0.88%
$ 14.95 million $ 9.94 million
Jul 15, 9 PM $ 0.163
+0.20%
$ 15.09 million $ 10.39 million
Jul 15, 8 PM $ 0.162
+0.95%
$ 15.06 million $ 10.48 million
Jul 15, 7 PM $ 0.161
+0.05%
$ 14.92 million $ 10.29 million
Jul 15, 6 PM $ 0.161
+1.47%
$ 14.91 million $ 10.04 million
Jul 15, 5 PM $ 0.158
+1.15%
$ 14.69 million $ 10.13 million
Jul 15, 4 PM $ 0.156
-1.15%
$ 14.53 million $ 10.04 million
Jul 15, 3 PM $ 0.158
+0.81%
$ 14.7 million $ 9.92 million
Jul 15, 2 PM $ 0.157
+0.68%
$ 14.58 million $ 9.88 million
Jul 15, 1 PM $ 0.156
+0.33%
$ 14.48 million $ 8.66 million
Jul 15, 12 PM $ 0.155
+0.64%
$ 14.43 million $ 10 million
Jul 15, 11 AM $ 0.154
-0.84%
$ 14.34 million $ 8.69 million
Jul 15, 10 AM $ 0.156
-1.12%
$ 14.46 million $ 8.66 million
Jul 15, 9 AM $ 0.158
-1.08%
$ 14.63 million $ 9.86 million
Jul 15, 8 AM $ 0.159
-1.02%
$ 14.78 million $ 9.84 million
Jul 15, 7 AM $ 0.161
-0.38%
$ 14.94 million $ 9.99 million
Jul 15, 6 AM $ 0.162
+0.16%
$ 14.99 million $ 9.91 million
Jul 15, 5 AM $ 0.161
+1.06%
$ 14.97 million $ 10.1 million
Jul 15, 4 AM $ 0.16
+1.00%
$ 14.81 million $ 9.97 million
Jul 15, 3 AM $ 0.158
+0.20%
$ 14.67 million $ 9.95 million
Jul 15, 2 AM $ 0.158
-1.86%
$ 14.64 million $ 10.31 million
Jul 15, 1 AM $ 0.161
-0.27%
$ 14.92 million $ 10.9 million
Jul 15, 12 AM $ 0.161
-1.66%
$ 14.96 million $ 11.3 million
Jul 14, 11 PM $ 0.164
-0.81%
$ 15.21 million $ 11.31 million
Jul 14, 10 PM $ 0.165
+1.71%
$ 15.33 million $ 11.27 million
Jul 14, 9 PM $ 0.162
+1.19%
$ 15.08 million $ 10.8 million
Jul 14, 8 PM $ 0.161
+1.92%
$ 14.9 million $ 10.55 million
Jul 14, 7 PM $ 0.157
-0.04%
$ 14.62 million $ 10.51 million
Jul 14, 6 PM $ 0.158
-0.35%
$ 14.63 million $ 10.63 million
Jul 14, 5 PM $ 0.158
+0.29%
$ 14.68 million $ 10.46 million
Jul 14, 4 PM $ 0.158
-0.15%
$ 14.64 million $ 10.48 million
Jul 14, 3 PM $ 0.158
-0.07%
$ 14.66 million $ 10.52 million
Jul 14, 2 PM $ 0.158
+1.24%
$ 14.67 million $ 10.66 million
Jul 14, 1 PM $ 0.156
-0.79%
$ 14.49 million $ 10.67 million
Jul 14, 12 PM $ 0.157
+0.93%
$ 14.61 million $ 10.89 million
Jul 14, 11 AM $ 0.156
-0.40%
$ 14.47 million $ 10.76 million
Jul 14, 10 AM $ 0.157
+0.26%
$ 14.53 million $ 11.17 million
Jul 14, 9 AM $ 0.156
+0.85%
$ 14.49 million $ 11.35 million
Jul 14, 8 AM $ 0.155
+0.33%
$ 14.37 million $ 11.73 million
Jul 14, 7 AM $ 0.154
-0.85%
$ 14.32 million $ 12.03 million
Jul 14, 6 AM $ 0.156
-1.10%
$ 14.45 million $ 12.79 million
Jul 14, 5 AM $ 0.157
-0.38%
$ 14.61 million $ 12.79 million
Jul 14, 4 AM $ 0.158
-0.21%
$ 14.66 million $ 13.26 million
Jul 14, 3 AM $ 0.158
-1.16%
$ 14.69 million $ 13.46 million
Jul 14, 2 AM $ 0.16
-5.87%
$ 14.87 million $ 13.5 million
Jul 14, 1 AM $ 0.17
+1.06%
$ 15.8 million $ 13.15 million
Jul 14, 12 AM $ 0.168
+3.98%
$ 15.63 million $ 13.22 million
Jul 13, 11 PM $ 0.162
+0.24%
$ 15.04 million $ 13.98 million
Jul 13, 10 PM $ 0.162
-0.02%
$ 15 million $ 14.82 million