Adventure Gold Historical Data

AGLD Page 6
Download
Date Close Price change Market cap Trading volume
Jul 11, 10 PM $ 0.154
+0.30%
$ 14.29 million $ 12.01 million
Jul 11, 9 PM $ 0.153
+0.07%
$ 14.25 million $ 12.4 million
Jul 11, 8 PM $ 0.153
-0.53%
$ 14.23 million $ 12.45 million
Jul 11, 7 PM $ 0.154
-0.38%
$ 14.31 million $ 12.74 million
Jul 11, 6 PM $ 0.155
-0.51%
$ 14.36 million $ 12.85 million
Jul 11, 5 PM $ 0.156
-0.68%
$ 14.44 million $ 12.93 million
Jul 11, 4 PM $ 0.157
+0.04%
$ 14.54 million $ 12.96 million
Jul 11, 3 PM $ 0.157
-0.33%
$ 14.53 million $ 12.96 million
Jul 11, 2 PM $ 0.157
-1.46%
$ 14.58 million $ 13.25 million
Jul 11, 1 PM $ 0.159
-0.35%
$ 14.79 million $ 13.09 million
Jul 11, 12 PM $ 0.16
-0.56%
$ 14.85 million $ 12.81 million
Jul 11, 11 AM $ 0.161
-0.49%
$ 14.93 million $ 12.36 million
Jul 11, 10 AM $ 0.162
+1.16%
$ 15 million $ 11.93 million
Jul 11, 9 AM $ 0.16
-1.43%
$ 14.83 million $ 11.55 million
Jul 11, 8 AM $ 0.162
+2.24%
$ 15.05 million $ 10.94 million
Jul 11, 7 AM $ 0.159
+0.10%
$ 14.72 million $ 10.54 million
Jul 11, 6 AM $ 0.158
-0.36%
$ 14.7 million $ 10.59 million
Jul 11, 5 AM $ 0.159
-0.05%
$ 14.76 million $ 10.45 million
Jul 11, 4 AM $ 0.159
+1.39%
$ 14.76 million $ 9.87 million
Jul 11, 3 AM $ 0.157
-1.03%
$ 14.56 million $ 9.35 million
Jul 11, 2 AM $ 0.158
+0.76%
$ 14.71 million $ 8.93 million
Jul 11, 1 AM $ 0.157
-0.64%
$ 14.6 million $ 8.78 million
Jul 11, 12 AM $ 0.158
+2.19%
$ 14.7 million $ 9.2 million
Jul 10, 11 PM $ 0.155
-0.61%
$ 14.39 million $ 9.04 million
Jul 10, 10 PM $ 0.156
+0.82%
$ 14.47 million $ 8.53 million
Jul 10, 9 PM $ 0.155
+1.73%
$ 14.36 million $ 8.17 million
Jul 10, 8 PM $ 0.152
+0.03%
$ 14.11 million $ 8.12 million
Jul 10, 7 PM $ 0.152
+0.19%
$ 14.11 million $ 7.91 million
Jul 10, 6 PM $ 0.152
+1.26%
$ 14.08 million $ 7.79 million
Jul 10, 5 PM $ 0.15
+0.26%
$ 13.91 million $ 7.8 million
Jul 10, 4 PM $ 0.149
+0.17%
$ 13.87 million $ 7.84 million
Jul 10, 3 PM $ 0.149
+1.61%
$ 13.85 million $ 8.03 million
Jul 10, 2 PM $ 0.147
-0.31%
$ 13.63 million $ 8.18 million
Jul 10, 1 PM $ 0.147
+0.35%
$ 13.67 million $ 8.21 million
Jul 10, 12 PM $ 0.147
-0.02%
$ 13.62 million $ 8.38 million
Jul 10, 11 AM $ 0.147
-0.70%
$ 13.62 million $ 8.57 million
Jul 10, 10 AM $ 0.148
+0.26%
$ 13.72 million $ 8.75 million
Jul 10, 9 AM $ 0.147
-0.05%
$ 13.69 million $ 8.76 million
Jul 10, 8 AM $ 0.147
+0.52%
$ 13.69 million $ 8.77 million
Jul 10, 7 AM $ 0.147
-0.60%
$ 13.62 million $ 8.92 million
Jul 10, 6 AM $ 0.148
-0.91%
$ 13.7 million $ 8.84 million
Jul 10, 5 AM $ 0.149
+0.61%
$ 13.83 million $ 8.83 million
Jul 10, 4 AM $ 0.148
-0.74%
$ 13.75 million $ 8.83 million
Jul 10, 3 AM $ 0.149
+0.59%
$ 13.85 million $ 8.94 million
Jul 10, 2 AM $ 0.148
-1.80%
$ 13.77 million $ 9.13 million
Jul 10, 1 AM $ 0.151
+0.22%
$ 14.02 million $ 9.11 million
Jul 10, 12 AM $ 0.151
+1.61%
$ 13.99 million $ 8.51 million
Jul 9, 11 PM $ 0.148
+0.63%
$ 13.77 million $ 8.75 million
Jul 9, 10 PM $ 0.147
-0.55%
$ 13.68 million $ 9.27 million
Jul 9, 9 PM $ 0.148
-0.05%
$ 13.76 million $ 9.74 million