Adventure Gold Historical Data

AGLD Page 80
Download
Date Close Price change Market cap Trading volume
Feb 11, 6 AM $ 0.206
-1.67%
$ 19.14 million $ 3.74 million
Feb 11, 5 AM $ 0.21
-0.28%
$ 19.46 million $ 3.73 million
Feb 11, 4 AM $ 0.21
-0.97%
$ 19.52 million $ 3.72 million
Feb 11, 3 AM $ 0.212
-0.36%
$ 19.71 million $ 3.63 million
Feb 11, 2 AM $ 0.213
-0.90%
$ 19.78 million $ 3.6 million
Feb 11, 1 AM $ 0.215
+1.36%
$ 19.96 million $ 3.6 million
Feb 11, 12 AM $ 0.212
-0.52%
$ 19.69 million $ 3.55 million
Feb 10, 11 PM $ 0.213
-0.08%
$ 19.8 million $ 4.25 million
Feb 10, 10 PM $ 0.213
+0.10%
$ 19.81 million $ 4.28 million
Feb 10, 9 PM $ 0.213
-0.15%
$ 19.79 million $ 4.32 million
Feb 10, 8 PM $ 0.214
-0.27%
$ 19.82 million $ 4.38 million
Feb 10, 7 PM $ 0.214
+0.67%
$ 19.88 million $ 4.4 million
Feb 10, 6 PM $ 0.213
-1.01%
$ 19.74 million $ 4.37 million
Feb 10, 5 PM $ 0.215
+0.29%
$ 19.95 million $ 4.39 million
Feb 10, 4 PM $ 0.214
-0.09%
$ 19.89 million $ 4.35 million
Feb 10, 3 PM $ 0.214
+0.69%
$ 19.9 million $ 4.28 million
Feb 10, 2 PM $ 0.213
-0.15%
$ 19.77 million $ 4.22 million
Feb 10, 1 PM $ 0.213
+0.45%
$ 19.81 million $ 4.15 million
Feb 10, 12 PM $ 0.212
-0.06%
$ 19.71 million $ 4.12 million
Feb 10, 11 AM $ 0.212
-0.44%
$ 19.72 million $ 4.07 million
Feb 10, 10 AM $ 0.213
+0.08%
$ 19.81 million $ 4.14 million
Feb 10, 9 AM $ 0.213
-0.19%
$ 19.79 million $ 4.18 million
Feb 10, 8 AM $ 0.214
-0.05%
$ 19.83 million $ 4.23 million
Feb 10, 7 AM $ 0.214
-0.05%
$ 19.84 million $ 4.3 million
Feb 10, 6 AM $ 0.214
-0.69%
$ 19.85 million $ 4.24 million
Feb 10, 5 AM $ 0.215
-0.58%
$ 19.99 million $ 4.16 million
Feb 10, 4 AM $ 0.217
+0.63%
$ 20.1 million $ 4.11 million
Feb 10, 3 AM $ 0.215
-0.68%
$ 19.99 million $ 4.1 million
Feb 10, 2 AM $ 0.217
-0.75%
$ 20.12 million $ 4.05 million
Feb 10, 1 AM $ 0.218
+0.82%
$ 20.27 million $ 4.03 million
Feb 10, 12 AM $ 0.217
-0.58%
$ 20.1 million $ 4.03 million
Feb 9, 11 PM $ 0.218
-0.21%
$ 20.19 million $ 3.28 million
Feb 9, 10 PM $ 0.218
-0.02%
$ 20.26 million $ 3.37 million
Feb 9, 9 PM $ 0.218
+0.07%
$ 20.26 million $ 3.33 million
Feb 9, 8 PM $ 0.218
-0.20%
$ 20.25 million $ 3.29 million
Feb 9, 7 PM $ 0.219
+0.15%
$ 20.29 million $ 3.31 million
Feb 9, 6 PM $ 0.218
-0.49%
$ 20.26 million $ 3.29 million
Feb 9, 5 PM $ 0.219
+1.15%
$ 20.36 million $ 3.23 million
Feb 9, 4 PM $ 0.217
+0.73%
$ 20.12 million $ 3.28 million
Feb 9, 3 PM $ 0.215
+0.48%
$ 19.98 million $ 3.19 million
Feb 9, 2 PM $ 0.214
+1.21%
$ 19.89 million $ 3.24 million
Feb 9, 1 PM $ 0.212
-0.26%
$ 19.65 million $ 3.1 million
Feb 9, 12 PM $ 0.212
+0.68%
$ 19.7 million $ 3.02 million
Feb 9, 11 AM $ 0.211
+0.54%
$ 19.57 million $ 3.06 million
Feb 9, 10 AM $ 0.21
-0.75%
$ 19.47 million $ 2.98 million
Feb 9, 9 AM $ 0.211
-1.03%
$ 19.61 million $ 3 million
Feb 9, 8 AM $ 0.213
-1.10%
$ 19.81 million $ 2.97 million
Feb 9, 7 AM $ 0.216
-0.46%
$ 20.03 million $ 2.96 million
Feb 9, 6 AM $ 0.217
-0.79%
$ 20.13 million $ 3.09 million
Feb 9, 5 AM $ 0.219
+0.22%
$ 20.29 million $ 3.16 million