Adventure Gold Historical Data

AGLD Page 8
Download
Date Close Price change Market cap Trading volume
Jul 7, 8 PM $ 0.168
+1.06%
$ 15.62 million $ 25.16 million
Jul 7, 7 PM $ 0.167
+1.28%
$ 15.46 million $ 23.78 million
Jul 7, 6 PM $ 0.164
+1.10%
$ 15.26 million $ 23.08 million
Jul 7, 5 PM $ 0.163
+1.26%
$ 15.1 million $ 21.63 million
Jul 7, 4 PM $ 0.161
+1.01%
$ 14.91 million $ 18.53 million
Jul 7, 3 PM $ 0.159
+2.79%
$ 14.76 million $ 17.99 million
Jul 7, 2 PM $ 0.155
-1.75%
$ 14.36 million $ 17.48 million
Jul 7, 1 PM $ 0.157
+3.95%
$ 14.61 million $ 15.71 million
Jul 7, 12 PM $ 0.151
-1.04%
$ 14.06 million $ 10.49 million
Jul 7, 11 AM $ 0.153
+3.00%
$ 14.21 million $ 6.88 million
Jul 7, 10 AM $ 0.149
-0.38%
$ 13.79 million $ 7.24 million
Jul 7, 9 AM $ 0.149
+1.85%
$ 13.84 million $ 7.09 million
Jul 7, 8 AM $ 0.146
+1.93%
$ 13.59 million $ 6.67 million
Jul 7, 7 AM $ 0.144
-0.72%
$ 13.33 million $ 6.42 million
Jul 7, 6 AM $ 0.145
+0.77%
$ 13.43 million $ 6.47 million
Jul 7, 5 AM $ 0.144
-0.17%
$ 13.33 million $ 6.43 million
Jul 7, 4 AM $ 0.144
+0.13%
$ 13.35 million $ 6.69 million
Jul 7, 3 AM $ 0.144
-0.38%
$ 13.33 million $ 7.68 million
Jul 7, 2 AM $ 0.144
-0.32%
$ 13.39 million $ 7.82 million
Jul 7, 1 AM $ 0.145
-0.40%
$ 13.43 million $ 7.83 million
Jul 7, 12 AM $ 0.145
-0.16%
$ 13.48 million $ 7.84 million
Jul 6, 11 PM $ 0.145
-0.09%
$ 13.5 million $ 7.9 million
Jul 6, 10 PM $ 0.146
-0.46%
$ 13.52 million $ 7.95 million
Jul 6, 9 PM $ 0.146
+0.45%
$ 13.58 million $ 8.13 million
Jul 6, 8 PM $ 0.146
-0.46%
$ 13.52 million $ 8.16 million
Jul 6, 7 PM $ 0.146
+0.72%
$ 13.58 million $ 8.05 million
Jul 6, 6 PM $ 0.145
-0.77%
$ 13.48 million $ 8.02 million
Jul 6, 5 PM $ 0.146
-0.37%
$ 13.59 million $ 7.86 million
Jul 6, 4 PM $ 0.147
-0.37%
$ 13.64 million $ 7.89 million
Jul 6, 3 PM $ 0.147
+1.36%
$ 13.69 million $ 7.88 million
Jul 6, 2 PM $ 0.145
-0.36%
$ 13.5 million $ 7.94 million
Jul 6, 1 PM $ 0.146
-0.15%
$ 13.54 million $ 7.91 million
Jul 6, 12 PM $ 0.146
-1.27%
$ 13.57 million $ 7.88 million
Jul 6, 11 AM $ 0.148
-1.04%
$ 13.74 million $ 7.74 million
Jul 6, 10 AM $ 0.15
-0.07%
$ 13.89 million $ 7.65 million
Jul 6, 9 AM $ 0.15
-0.19%
$ 13.9 million $ 7.56 million
Jul 6, 8 AM $ 0.15
-0.99%
$ 13.92 million $ 7.55 million
Jul 6, 7 AM $ 0.151
+0.83%
$ 14.06 million $ 7.72 million
Jul 6, 6 AM $ 0.15
-0.83%
$ 13.95 million $ 7.84 million
Jul 6, 5 AM $ 0.152
+0.12%
$ 14.06 million $ 7.98 million
Jul 6, 4 AM $ 0.151
+0.03%
$ 14.05 million $ 7.98 million
Jul 6, 3 AM $ 0.151
+1.57%
$ 14.04 million $ 7.25 million
Jul 6, 2 AM $ 0.149
+0.42%
$ 13.83 million $ 6.99 million
Jul 6, 1 AM $ 0.148
-0.58%
$ 13.77 million $ 7.01 million
Jul 6, 12 AM $ 0.149
+0.14%
$ 13.85 million $ 6.95 million
Jul 5, 11 PM $ 0.149
+0.19%
$ 13.83 million $ 6.95 million
Jul 5, 10 PM $ 0.149
-0.50%
$ 13.8 million $ 7.04 million
Jul 5, 9 PM $ 0.149
+0.43%
$ 13.87 million $ 6.95 million
Jul 5, 8 PM $ 0.149
-0.52%
$ 13.81 million $ 6.85 million
Jul 5, 7 PM $ 0.15
-0.51%
$ 13.88 million $ 7.1 million