Adventure Gold Historical Data

AGLD Page 6
Download
Date Close Price change Market cap Trading volume
Apr 9, 6 PM $ 0.258
-0.60%
$ 23.95 million $ 6.39 million
Apr 9, 5 PM $ 0.26
-0.67%
$ 24.1 million $ 6.79 million
Apr 9, 4 PM $ 0.261
+0.57%
$ 24.26 million $ 6.86 million
Apr 9, 3 PM $ 0.26
+0.97%
$ 24.12 million $ 6.91 million
Apr 9, 2 PM $ 0.257
+0.15%
$ 23.89 million $ 6.84 million
Apr 9, 1 PM $ 0.257
+0.20%
$ 23.86 million $ 7.04 million
Apr 9, 12 PM $ 0.256
+1.22%
$ 23.81 million $ 7.05 million
Apr 9, 11 AM $ 0.253
-0.88%
$ 23.52 million $ 7.03 million
Apr 9, 10 AM $ 0.256
-0.06%
$ 23.73 million $ 6.97 million
Apr 9, 9 AM $ 0.256
+0.85%
$ 23.75 million $ 6.84 million
Apr 9, 8 AM $ 0.254
+1.06%
$ 23.55 million $ 6.6 million
Apr 9, 7 AM $ 0.251
-0.19%
$ 23.3 million $ 6.29 million
Apr 9, 6 AM $ 0.251
-0.91%
$ 23.34 million $ 6.23 million
Apr 9, 5 AM $ 0.254
-0.92%
$ 23.56 million $ 6.15 million
Apr 9, 4 AM $ 0.256
+1.82%
$ 23.78 million $ 6.13 million
Apr 9, 3 AM $ 0.252
-0.09%
$ 23.35 million $ 6.12 million
Apr 9, 2 AM $ 0.252
+2.13%
$ 23.37 million $ 5.86 million
Apr 9, 1 AM $ 0.247
-0.33%
$ 22.88 million $ 5.77 million
Apr 9, 12 AM $ 0.247
-0.05%
$ 22.96 million $ 5.78 million
Apr 8, 11 PM $ 0.247
-2.00%
$ 22.97 million $ 5.64 million
Apr 8, 10 PM $ 0.253
-1.86%
$ 23.44 million $ 5.63 million
Apr 8, 9 PM $ 0.257
+1.74%
$ 23.89 million $ 5.71 million
Apr 8, 8 PM $ 0.253
-0.27%
$ 23.47 million $ 5.58 million
Apr 8, 7 PM $ 0.254
+1.22%
$ 23.54 million $ 5.37 million
Apr 8, 6 PM $ 0.25
-1.50%
$ 23.25 million $ 5.38 million
Apr 8, 5 PM $ 0.254
-0.56%
$ 23.61 million $ 4.95 million
Apr 8, 4 PM $ 0.256
+1.34%
$ 23.74 million $ 4.72 million
Apr 8, 3 PM $ 0.252
+1.29%
$ 23.43 million $ 4.14 million
Apr 8, 2 PM $ 0.249
-1.67%
$ 23.13 million $ 4.06 million
Apr 8, 1 PM $ 0.253
+0.73%
$ 23.52 million $ 3.8 million
Apr 8, 12 PM $ 0.252
+0.78%
$ 23.35 million $ 3.76 million
Apr 8, 11 AM $ 0.25
-0.53%
$ 23.17 million $ 3.87 million
Apr 8, 10 AM $ 0.251
-0.24%
$ 23.29 million $ 3.85 million
Apr 8, 9 AM $ 0.252
+0.11%
$ 23.35 million $ 4.04 million
Apr 8, 8 AM $ 0.251
-0.13%
$ 23.32 million $ 4.08 million
Apr 8, 7 AM $ 0.252
-0.12%
$ 23.35 million $ 4.19 million
Apr 8, 6 AM $ 0.252
-1.01%
$ 23.38 million $ 4.35 million
Apr 8, 5 AM $ 0.254
+1.18%
$ 23.62 million $ 4.33 million
Apr 8, 4 AM $ 0.252
+0.07%
$ 23.35 million $ 4.26 million
Apr 8, 3 AM $ 0.251
+1.08%
$ 23.33 million $ 4.25 million
Apr 8, 2 AM $ 0.249
-1.05%
$ 23.08 million $ 4.29 million
Apr 8, 1 AM $ 0.251
+1.52%
$ 23.33 million $ 4.7 million
Apr 8, 12 AM $ 0.248
-1.34%
$ 22.98 million $ 5.08 million
Apr 7, 11 PM $ 0.251
+1.76%
$ 23.29 million $ 5.14 million
Apr 7, 10 PM $ 0.247
+1.68%
$ 22.89 million $ 5.15 million
Apr 7, 9 PM $ 0.242
+1.62%
$ 22.51 million $ 4.96 million
Apr 7, 8 PM $ 0.239
+0.06%
$ 22.15 million $ 4.9 million
Apr 7, 7 PM $ 0.238
+1.11%
$ 22.14 million $ 4.93 million
Apr 7, 6 PM $ 0.236
-0.04%
$ 21.89 million $ 4.8 million
Apr 7, 5 PM $ 0.236
+0.87%
$ 21.9 million $ 4.78 million