Adventure Gold Historical Data

AGLD Page 7
Download
Date Close Price change Market cap Trading volume
Jul 9, 9 PM $ 0.148
-0.05%
$ 13.76 million $ 9.74 million
Jul 9, 8 PM $ 0.148
-0.45%
$ 13.76 million $ 9.86 million
Jul 9, 7 PM $ 0.149
-0.48%
$ 13.83 million $ 9.86 million
Jul 9, 6 PM $ 0.15
-0.76%
$ 13.89 million $ 9.89 million
Jul 9, 5 PM $ 0.151
+0.13%
$ 14 million $ 9.85 million
Jul 9, 4 PM $ 0.151
-1.42%
$ 13.98 million $ 9.82 million
Jul 9, 3 PM $ 0.153
+1.04%
$ 14.18 million $ 9.68 million
Jul 9, 2 PM $ 0.151
-0.33%
$ 14.03 million $ 10.13 million
Jul 9, 1 PM $ 0.152
-0.14%
$ 14.08 million $ 10.45 million
Jul 9, 12 PM $ 0.152
-0.60%
$ 14.1 million $ 10.69 million
Jul 9, 11 AM $ 0.153
+2.58%
$ 14.19 million $ 10.98 million
Jul 9, 10 AM $ 0.149
-0.80%
$ 13.83 million $ 11.46 million
Jul 9, 9 AM $ 0.15
-0.42%
$ 13.94 million $ 12.36 million
Jul 9, 8 AM $ 0.151
+0.44%
$ 14 million $ 13.01 million
Jul 9, 7 AM $ 0.15
+0.61%
$ 13.94 million $ 13.43 million
Jul 9, 6 AM $ 0.149
-0.25%
$ 13.85 million $ 14.24 million
Jul 9, 5 AM $ 0.15
+1.12%
$ 13.89 million $ 15.36 million
Jul 9, 4 AM $ 0.148
+0.04%
$ 13.73 million $ 16.57 million
Jul 9, 3 AM $ 0.148
+1.24%
$ 13.73 million $ 18.63 million
Jul 9, 2 AM $ 0.146
-1.37%
$ 13.56 million $ 20.23 million
Jul 9, 1 AM $ 0.148
-0.60%
$ 13.75 million $ 23.3 million
Jul 9, 12 AM $ 0.149
-0.94%
$ 13.83 million $ 26.02 million
Jul 8, 11 PM $ 0.15
-1.23%
$ 13.96 million $ 32.1 million
Jul 8, 10 PM $ 0.152
+0.03%
$ 14.14 million $ 33.18 million
Jul 8, 9 PM $ 0.152
-0.02%
$ 14.13 million $ 33.68 million
Jul 8, 8 PM $ 0.152
-0.25%
$ 14.14 million $ 34.5 million
Jul 8, 7 PM $ 0.153
-0.39%
$ 14.17 million $ 35.71 million
Jul 8, 6 PM $ 0.153
+0.03%
$ 14.23 million $ 36.55 million
Jul 8, 5 PM $ 0.153
+0.04%
$ 14.22 million $ 37.85 million
Jul 8, 4 PM $ 0.153
+0.23%
$ 14.22 million $ 40.43 million
Jul 8, 3 PM $ 0.153
+0.02%
$ 14.19 million $ 30.19 million
Jul 8, 2 PM $ 0.153
-1.96%
$ 14.18 million $ 43.86 million
Jul 8, 1 PM $ 0.156
+0.52%
$ 14.47 million $ 45.57 million
Jul 8, 12 PM $ 0.155
+0.03%
$ 14.39 million $ 46.73 million
Jul 8, 11 AM $ 0.155
-0.51%
$ 14.39 million $ 52.39 million
Jul 8, 10 AM $ 0.156
-1.62%
$ 14.46 million $ 52.3 million
Jul 8, 9 AM $ 0.158
-1.12%
$ 14.7 million $ 51.81 million
Jul 8, 8 AM $ 0.16
-0.17%
$ 14.87 million $ 51.49 million
Jul 8, 7 AM $ 0.16
+0.52%
$ 14.89 million $ 51.08 million
Jul 8, 6 AM $ 0.16
-1.80%
$ 14.82 million $ 50.1 million
Jul 8, 5 AM $ 0.163
+1.35%
$ 15.09 million $ 48.89 million
Jul 8, 4 AM $ 0.16
-3.18%
$ 14.89 million $ 47.4 million
Jul 8, 3 AM $ 0.166
+1.06%
$ 15.38 million $ 45.79 million
Jul 8, 2 AM $ 0.164
-4.20%
$ 15.22 million $ 43.36 million
Jul 8, 1 AM $ 0.171
-9.06%
$ 15.88 million $ 41.28 million
Jul 8, 12 AM $ 0.188
+8.58%
$ 17.47 million $ 38.19 million
Jul 7, 11 PM $ 0.173
+0.62%
$ 16.09 million $ 29.63 million
Jul 7, 10 PM $ 0.172
+1.90%
$ 15.99 million $ 27.66 million
Jul 7, 9 PM $ 0.169
+0.41%
$ 15.69 million $ 26.14 million
Jul 7, 8 PM $ 0.168
+1.06%
$ 15.62 million $ 25.16 million