Adventure Gold Historical Data

AGLD Page 78
Download
Date Close Price change Market cap Trading volume
Feb 15, 8 AM $ 0.234
-1.22%
$ 21.73 million $ 10.38 million
Feb 15, 7 AM $ 0.237
+0.18%
$ 22 million $ 9.92 million
Feb 15, 6 AM $ 0.237
-0.33%
$ 21.96 million $ 9.53 million
Feb 15, 5 AM $ 0.237
+0.89%
$ 22.03 million $ 9.25 million
Feb 15, 4 AM $ 0.235
-0.30%
$ 21.84 million $ 8.8 million
Feb 15, 3 AM $ 0.236
-0.33%
$ 21.9 million $ 8.25 million
Feb 15, 2 AM $ 0.237
-0.14%
$ 21.97 million $ 7.64 million
Feb 15, 1 AM $ 0.237
-0.46%
$ 22 million $ 7.25 million
Feb 15, 12 AM $ 0.238
-0.20%
$ 22.11 million $ 6.91 million
Feb 14, 11 PM $ 0.239
-0.68%
$ 22.15 million $ 6.64 million
Feb 14, 10 PM $ 0.24
+0.31%
$ 22.3 million $ 6.22 million
Feb 14, 9 PM $ 0.24
-0.43%
$ 22.23 million $ 5.9 million
Feb 14, 8 PM $ 0.241
-0.50%
$ 22.33 million $ 5.48 million
Feb 14, 7 PM $ 0.242
+0.52%
$ 22.44 million $ 5.16 million
Feb 14, 6 PM $ 0.241
+0.28%
$ 22.34 million $ 4.8 million
Feb 14, 5 PM $ 0.24
-0.46%
$ 22.28 million $ 4.45 million
Feb 14, 4 PM $ 0.241
+0.69%
$ 22.37 million $ 4.11 million
Feb 14, 3 PM $ 0.239
-0.21%
$ 22.22 million $ 3.77 million
Feb 14, 2 PM $ 0.24
+0.64%
$ 22.26 million $ 3.49 million
Feb 14, 1 PM $ 0.238
-0.01%
$ 22.12 million $ 3.27 million
Feb 14, 12 PM $ 0.238
-1.12%
$ 22.12 million $ 2.97 million
Feb 14, 11 AM $ 0.241
+1.34%
$ 22.37 million $ 2.75 million
Feb 14, 10 AM $ 0.238
+0.15%
$ 22.08 million $ 2.76 million
Feb 14, 9 AM $ 0.238
+0.28%
$ 22.05 million $ 2.93 million
Feb 14, 8 AM $ 0.237
+0.16%
$ 21.99 million $ 2.93 million
Feb 14, 7 AM $ 0.237
+0.17%
$ 21.95 million $ 2.97 million
Feb 14, 6 AM $ 0.236
+0.02%
$ 21.92 million $ 3.01 million
Feb 14, 5 AM $ 0.236
-0.08%
$ 21.91 million $ 2.97 million
Feb 14, 4 AM $ 0.236
+0.06%
$ 21.93 million $ 2.97 million
Feb 14, 3 AM $ 0.236
+0.05%
$ 21.92 million $ 2.99 million
Feb 14, 2 AM $ 0.236
-0.07%
$ 21.91 million $ 3.01 million
Feb 14, 1 AM $ 0.236
+0.03%
$ 21.92 million $ 3.07 million
Feb 14, 12 AM $ 0.236
-0.20%
$ 21.92 million $ 3.04 million
Feb 13, 11 PM $ 0.237
+0.20%
$ 21.96 million $ 3.09 million
Feb 13, 10 PM $ 0.236
+0.17%
$ 21.92 million $ 3.17 million
Feb 13, 9 PM $ 0.236
+0.15%
$ 21.88 million $ 3.18 million
Feb 13, 8 PM $ 0.235
-0.01%
$ 21.85 million $ 3.2 million
Feb 13, 7 PM $ 0.235
-0.13%
$ 21.85 million $ 3.28 million
Feb 13, 6 PM $ 0.236
-0.32%
$ 21.88 million $ 3.35 million
Feb 13, 5 PM $ 0.236
+0.00%
$ 21.95 million $ 3.33 million
Feb 13, 4 PM $ 0.236
+1.64%
$ 21.95 million $ 3.36 million
Feb 13, 3 PM $ 0.233
+0.20%
$ 21.6 million $ 3.61 million
Feb 13, 2 PM $ 0.232
+0.61%
$ 21.55 million $ 3.78 million
Feb 13, 1 PM $ 0.231
+0.52%
$ 21.42 million $ 3.88 million
Feb 13, 12 PM $ 0.23
-0.66%
$ 21.31 million $ 4.08 million
Feb 13, 11 AM $ 0.231
-0.88%
$ 21.46 million $ 4.23 million
Feb 13, 10 AM $ 0.233
+1.46%
$ 21.65 million $ 4.68 million
Feb 13, 9 AM $ 0.23
+1.03%
$ 21.32 million $ 5.09 million
Feb 13, 8 AM $ 0.228
+0.58%
$ 21.12 million $ 7.08 million
Feb 13, 7 AM $ 0.226
+0.02%
$ 20.99 million $ 9.34 million