Adventure Gold Historical Data

AGLD Page 79
Download
Date Close Price change Market cap Trading volume
Feb 13, 7 AM $ 0.226
+0.02%
$ 20.99 million $ 9.34 million
Feb 13, 6 AM $ 0.226
+0.20%
$ 20.99 million $ 9.6 million
Feb 13, 5 AM $ 0.226
-0.43%
$ 20.95 million $ 9.71 million
Feb 13, 4 AM $ 0.227
-0.79%
$ 21.04 million $ 9.75 million
Feb 13, 3 AM $ 0.228
+0.41%
$ 21.2 million $ 9.76 million
Feb 13, 2 AM $ 0.228
-0.92%
$ 21.12 million $ 9.77 million
Feb 13, 1 AM $ 0.23
+0.91%
$ 21.31 million $ 9.78 million
Feb 13, 12 AM $ 0.228
-1.32%
$ 21.12 million $ 9.84 million
Feb 12, 11 PM $ 0.231
+1.20%
$ 21.4 million $ 9.84 million
Feb 12, 10 PM $ 0.228
+1.08%
$ 21.15 million $ 9.83 million
Feb 12, 9 PM $ 0.225
+0.35%
$ 20.92 million $ 9.93 million
Feb 12, 8 PM $ 0.225
-1.17%
$ 20.85 million $ 10.1 million
Feb 12, 7 PM $ 0.227
+0.78%
$ 21.1 million $ 10.22 million
Feb 12, 6 PM $ 0.226
+0.60%
$ 20.95 million $ 10.18 million
Feb 12, 5 PM $ 0.224
+0.12%
$ 20.82 million $ 10.18 million
Feb 12, 4 PM $ 0.224
-0.17%
$ 20.79 million $ 10.26 million
Feb 12, 3 PM $ 0.224
-0.95%
$ 20.83 million $ 10.07 million
Feb 12, 2 PM $ 0.227
-0.29%
$ 21.04 million $ 10.5 million
Feb 12, 1 PM $ 0.227
+0.02%
$ 21.08 million $ 10.62 million
Feb 12, 12 PM $ 0.227
-1.59%
$ 21.09 million $ 10.46 million
Feb 12, 11 AM $ 0.231
-2.41%
$ 21.43 million $ 10.4 million
Feb 12, 10 AM $ 0.237
+2.22%
$ 21.97 million $ 10.02 million
Feb 12, 9 AM $ 0.231
+0.17%
$ 21.49 million $ 9.36 million
Feb 12, 8 AM $ 0.231
-1.04%
$ 21.47 million $ 7.31 million
Feb 12, 7 AM $ 0.234
+2.54%
$ 21.68 million $ 4.82 million
Feb 12, 6 AM $ 0.228
+0.77%
$ 21.14 million $ 4.53 million
Feb 12, 5 AM $ 0.226
+0.51%
$ 20.98 million $ 4.56 million
Feb 12, 4 AM $ 0.225
+0.28%
$ 20.86 million $ 4.49 million
Feb 12, 3 AM $ 0.224
-0.01%
$ 20.81 million $ 4.59 million
Feb 12, 2 AM $ 0.224
-0.04%
$ 20.82 million $ 4.68 million
Feb 12, 1 AM $ 0.224
+1.27%
$ 20.82 million $ 4.68 million
Feb 12, 12 AM $ 0.222
+0.69%
$ 20.57 million $ 4.65 million
Feb 11, 11 PM $ 0.22
-0.15%
$ 20.42 million $ 4.66 million
Feb 11, 10 PM $ 0.22
+0.84%
$ 20.45 million $ 4.51 million
Feb 11, 9 PM $ 0.219
+2.14%
$ 20.28 million $ 4.33 million
Feb 11, 8 PM $ 0.214
+1.63%
$ 19.86 million $ 4.17 million
Feb 11, 7 PM $ 0.21
-0.85%
$ 19.54 million $ 4.01 million
Feb 11, 6 PM $ 0.212
+1.13%
$ 19.71 million $ 3.97 million
Feb 11, 5 PM $ 0.21
+0.99%
$ 19.49 million $ 3.97 million
Feb 11, 4 PM $ 0.208
-0.16%
$ 19.3 million $ 3.95 million
Feb 11, 3 PM $ 0.208
-0.39%
$ 19.33 million $ 4.03 million
Feb 11, 2 PM $ 0.209
+0.05%
$ 19.4 million $ 3.96 million
Feb 11, 1 PM $ 0.209
+1.04%
$ 19.39 million $ 3.78 million
Feb 11, 12 PM $ 0.207
+0.13%
$ 19.19 million $ 3.74 million
Feb 11, 11 AM $ 0.207
+0.86%
$ 19.17 million $ 3.74 million
Feb 11, 10 AM $ 0.205
-0.81%
$ 19 million $ 3.77 million
Feb 11, 9 AM $ 0.206
+0.32%
$ 19.16 million $ 3.76 million
Feb 11, 8 AM $ 0.206
-0.21%
$ 19.1 million $ 3.74 million
Feb 11, 7 AM $ 0.206
+0.02%
$ 19.13 million $ 3.74 million
Feb 11, 6 AM $ 0.206
-1.67%
$ 19.14 million $ 3.74 million