Adventure Gold Historical Data

AGLD Page 7
Download
Date Close Price change Market cap Trading volume
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
Apr 7, 4 PM $ 0.234
+0.39%
$ 21.71 million $ 4.81 million
Apr 7, 3 PM $ 0.233
-0.05%
$ 21.63 million $ 5.13 million
Apr 7, 2 PM $ 0.233
-0.30%
$ 21.64 million $ 5.5 million
Apr 7, 1 PM $ 0.234
-0.33%
$ 21.7 million $ 5.99 million
Apr 7, 12 PM $ 0.235
+0.25%
$ 21.77 million $ 6.17 million
Apr 7, 11 AM $ 0.234
-0.39%
$ 21.72 million $ 9.31 million
Apr 7, 10 AM $ 0.235
-2.06%
$ 21.8 million $ 9.43 million
Apr 7, 9 AM $ 0.24
+0.52%
$ 22.26 million $ 9.45 million
Apr 7, 8 AM $ 0.239
+0.47%
$ 22.15 million $ 9.84 million
Apr 7, 7 AM $ 0.237
+0.62%
$ 22.04 million $ 9.81 million
Apr 7, 6 AM $ 0.236
-0.03%
$ 21.91 million $ 9.6 million
Apr 7, 5 AM $ 0.236
-0.02%
$ 21.91 million $ 9.6 million
Apr 7, 4 AM $ 0.236
-0.05%
$ 21.92 million $ 9.76 million
Apr 7, 3 AM $ 0.236
+0.74%
$ 21.93 million $ 9.61 million
Apr 7, 2 AM $ 0.235
-0.59%
$ 21.78 million $ 9.43 million
Apr 7, 1 AM $ 0.236
-2.43%
$ 21.91 million $ 9.02 million
Apr 7, 12 AM $ 0.242
+0.41%
$ 22.45 million $ 8.68 million
Apr 6, 11 PM $ 0.241
-1.33%
$ 22.36 million $ 8.64 million
Apr 6, 10 PM $ 0.244
-3.05%
$ 22.66 million $ 8.79 million
Apr 6, 9 PM $ 0.252
+1.62%
$ 23.37 million $ 9.2 million
Apr 6, 8 PM $ 0.248
+0.19%
$ 23 million $ 9.22 million
Apr 6, 7 PM $ 0.247
+0.06%
$ 22.96 million $ 9.18 million
Apr 6, 6 PM $ 0.247
+0.51%
$ 22.94 million $ 9.25 million
Apr 6, 5 PM $ 0.246
-0.41%
$ 22.83 million $ 9.17 million
Apr 6, 4 PM $ 0.247
+0.09%
$ 22.92 million $ 9.07 million
Apr 6, 3 PM $ 0.247
+0.05%
$ 22.9 million $ 8.74 million
Apr 6, 2 PM $ 0.247
+0.42%
$ 22.89 million $ 8.47 million
Apr 6, 1 PM $ 0.246
+0.78%
$ 22.79 million $ 7.96 million
Apr 6, 12 PM $ 0.244
-0.88%
$ 22.62 million $ 7.72 million
Apr 6, 11 AM $ 0.246
+1.24%
$ 22.82 million $ 4.32 million
Apr 6, 10 AM $ 0.243
-0.31%
$ 22.54 million $ 4.22 million
Apr 6, 9 AM $ 0.244
+0.65%
$ 22.61 million $ 4.13 million
Apr 6, 8 AM $ 0.242
+0.98%
$ 22.46 million $ 3.67 million
Apr 6, 7 AM $ 0.24
+0.49%
$ 22.24 million $ 3.54 million
Apr 6, 6 AM $ 0.238
-0.45%
$ 22.14 million $ 3.63 million
Apr 6, 5 AM $ 0.24
+0.74%
$ 22.24 million $ 3.67 million
Apr 6, 4 AM $ 0.238
-0.35%
$ 22.07 million $ 3.55 million
Apr 6, 3 AM $ 0.239
+0.05%
$ 22.15 million $ 3.53 million
Apr 6, 2 AM $ 0.238
+1.43%
$ 22.14 million $ 3.49 million
Apr 6, 1 AM $ 0.235
+0.97%
$ 21.82 million $ 3.39 million
Apr 6, 12 AM $ 0.233
-0.54%
$ 21.62 million $ 3.38 million
Apr 5, 11 PM $ 0.234
+2.26%
$ 21.74 million $ 3.34 million
Apr 5, 10 PM $ 0.229
-1.04%
$ 21.26 million $ 2.95 million
Apr 5, 9 PM $ 0.231
+0.44%
$ 21.49 million $ 2.48 million
Apr 5, 8 PM $ 0.23
-0.06%
$ 21.39 million $ 2.43 million
Apr 5, 7 PM $ 0.231
-0.48%
$ 21.4 million $ 2.4 million
Apr 5, 6 PM $ 0.232
-0.35%
$ 21.51 million $ 2.33 million
Apr 5, 5 PM $ 0.232
-0.13%
$ 21.58 million $ 2.33 million