Adventure Gold Historical Data

AGLD Page 5
Download
Date Close Price change Market cap Trading volume
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
Jul 13, 9 PM $ 0.162
-2.06%
$ 15 million $ 16.52 million
Jul 13, 8 PM $ 0.165
-0.62%
$ 15.32 million $ 17.2 million
Jul 13, 7 PM $ 0.166
-1.14%
$ 15.41 million $ 17.97 million
Jul 13, 6 PM $ 0.168
+3.27%
$ 15.59 million $ 18.66 million
Jul 13, 5 PM $ 0.163
-0.28%
$ 15.1 million $ 18.98 million
Jul 13, 4 PM $ 0.163
+0.79%
$ 15.14 million $ 20.27 million
Jul 13, 3 PM $ 0.162
-1.62%
$ 15.02 million $ 21.87 million
Jul 13, 2 PM $ 0.164
+0.47%
$ 15.27 million $ 30.38 million
Jul 13, 1 PM $ 0.164
+0.15%
$ 15.2 million $ 34.53 million
Jul 13, 12 PM $ 0.163
-0.62%
$ 15.18 million $ 36.45 million
Jul 13, 11 AM $ 0.165
-1.67%
$ 15.27 million $ 37.13 million
Jul 13, 10 AM $ 0.167
-1.65%
$ 15.53 million $ 39.1 million
Jul 13, 9 AM $ 0.17
-2.72%
$ 15.79 million $ 40.12 million
Jul 13, 8 AM $ 0.175
+1.36%
$ 16.23 million $ 40.5 million
Jul 13, 7 AM $ 0.173
+2.12%
$ 16.02 million $ 40.14 million
Jul 13, 6 AM $ 0.169
-1.82%
$ 15.68 million $ 40.33 million
Jul 13, 5 AM $ 0.172
+3.15%
$ 15.97 million $ 46.01 million
Jul 13, 4 AM $ 0.167
-0.54%
$ 15.49 million $ 48.32 million
Jul 13, 3 AM $ 0.168
-0.65%
$ 15.57 million $ 48.68 million
Jul 13, 2 AM $ 0.169
-0.86%
$ 15.67 million $ 49.19 million
Jul 13, 1 AM $ 0.17
-2.21%
$ 15.81 million $ 48.81 million
Jul 13, 12 AM $ 0.174
-0.47%
$ 16.17 million $ 48.76 million
Jul 12, 11 PM $ 0.175
-0.43%
$ 16.24 million $ 47.81 million
Jul 12, 10 PM $ 0.176
-5.54%
$ 16.31 million $ 47.06 million
Jul 12, 9 PM $ 0.186
+0.02%
$ 17.27 million $ 46.21 million
Jul 12, 8 PM $ 0.186
-1.50%
$ 17.26 million $ 45.39 million
Jul 12, 7 PM $ 0.189
-0.43%
$ 17.52 million $ 44.83 million
Jul 12, 6 PM $ 0.19
+2.06%
$ 17.6 million $ 44.36 million
Jul 12, 5 PM $ 0.186
-0.11%
$ 17.24 million $ 42.68 million
Jul 12, 4 PM $ 0.186
-0.25%
$ 17.26 million $ 41.6 million
Jul 12, 3 PM $ 0.186
-5.82%
$ 17.31 million $ 39.58 million
Jul 12, 2 PM $ 0.198
+11.97%
$ 18.38 million $ 32.2 million
Jul 12, 1 PM $ 0.177
+2.13%
$ 16.41 million $ 27.19 million
Jul 12, 12 PM $ 0.173
+2.32%
$ 16.07 million $ 24.78 million
Jul 12, 11 AM $ 0.169
+1.10%
$ 15.71 million $ 24.23 million
Jul 12, 10 AM $ 0.167
+1.98%
$ 15.53 million $ 22.17 million
Jul 12, 9 AM $ 0.164
+0.23%
$ 15.23 million $ 21.26 million
Jul 12, 8 AM $ 0.164
+0.11%
$ 15.2 million $ 21.51 million
Jul 12, 7 AM $ 0.164
-0.56%
$ 15.18 million $ 21.1 million
Jul 12, 6 AM $ 0.164
+0.92%
$ 15.27 million $ 19.72 million
Jul 12, 5 AM $ 0.163
+1.39%
$ 15.13 million $ 13.97 million
Jul 12, 4 AM $ 0.161
+2.74%
$ 14.92 million $ 10.77 million
Jul 12, 3 AM $ 0.156
+3.52%
$ 14.52 million $ 10.54 million
Jul 12, 2 AM $ 0.151
-1.00%
$ 14.03 million $ 10.35 million
Jul 12, 1 AM $ 0.153
+1.74%
$ 14.17 million $ 10.66 million
Jul 12, 12 AM $ 0.15
-1.24%
$ 13.93 million $ 11.15 million
Jul 11, 11 PM $ 0.152
-1.31%
$ 14.1 million $ 11.6 million
Jul 11, 10 PM $ 0.154
+0.30%
$ 14.29 million $ 12.01 million