Adventure Gold Historical Data

AGLD Page 81
Download
Date Close Price change Market cap Trading volume
Feb 9, 5 AM $ 0.219
+0.22%
$ 20.29 million $ 3.16 million
Feb 9, 4 AM $ 0.218
-0.26%
$ 20.24 million $ 3.24 million
Feb 9, 3 AM $ 0.219
+1.10%
$ 20.3 million $ 3.34 million
Feb 9, 2 AM $ 0.216
+0.50%
$ 20.07 million $ 3.33 million
Feb 9, 1 AM $ 0.215
+0.41%
$ 19.98 million $ 3.37 million
Feb 9, 12 AM $ 0.214
-0.06%
$ 19.89 million $ 3.39 million
Feb 8, 11 PM $ 0.214
-0.36%
$ 19.92 million $ 3.34 million
Feb 8, 10 PM $ 0.215
+0.44%
$ 19.93 million $ 3.24 million
Feb 8, 9 PM $ 0.214
-0.48%
$ 19.89 million $ 3.28 million
Feb 8, 8 PM $ 0.215
-0.89%
$ 19.99 million $ 3.27 million
Feb 8, 7 PM $ 0.217
+0.18%
$ 20.17 million $ 3.28 million
Feb 8, 6 PM $ 0.217
+0.67%
$ 20.13 million $ 3.3 million
Feb 8, 5 PM $ 0.215
+0.74%
$ 19.99 million $ 3.34 million
Feb 8, 4 PM $ 0.214
-2.06%
$ 19.87 million $ 3.3 million
Feb 8, 3 PM $ 0.218
-1.11%
$ 20.27 million $ 3.7 million
Feb 8, 2 PM $ 0.221
+0.10%
$ 20.49 million $ 3.72 million
Feb 8, 1 PM $ 0.221
-0.26%
$ 20.47 million $ 3.82 million
Feb 8, 12 PM $ 0.221
-0.42%
$ 20.53 million $ 3.86 million
Feb 8, 11 AM $ 0.222
+0.96%
$ 20.62 million $ 3.99 million
Feb 8, 10 AM $ 0.22
-0.27%
$ 20.42 million $ 3.93 million
Feb 8, 9 AM $ 0.221
-0.77%
$ 20.47 million $ 3.93 million
Feb 8, 8 AM $ 0.222
+0.89%
$ 20.63 million $ 4.04 million
Feb 8, 7 AM $ 0.22
-0.06%
$ 20.45 million $ 4.05 million
Feb 8, 6 AM $ 0.22
-0.10%
$ 20.46 million $ 4.25 million
Feb 8, 5 AM $ 0.221
-0.04%
$ 20.48 million $ 4.3 million
Feb 8, 4 AM $ 0.221
-0.18%
$ 20.48 million $ 4.35 million
Feb 8, 3 AM $ 0.221
-0.61%
$ 20.53 million $ 4.43 million
Feb 8, 2 AM $ 0.223
-0.41%
$ 20.65 million $ 4.55 million
Feb 8, 1 AM $ 0.223
+0.00%
$ 20.74 million $ 4.57 million
Feb 8, 12 AM $ 0.223
-0.31%
$ 20.74 million $ 4.59 million
Feb 7, 11 PM $ 0.224
+0.19%
$ 20.8 million $ 4.71 million
Feb 7, 10 PM $ 0.224
-0.23%
$ 20.76 million $ 4.71 million
Feb 7, 9 PM $ 0.224
+0.24%
$ 20.81 million $ 4.79 million
Feb 7, 8 PM $ 0.224
+1.17%
$ 20.76 million $ 4.86 million
Feb 7, 7 PM $ 0.221
-0.23%
$ 20.52 million $ 4.9 million
Feb 7, 6 PM $ 0.222
+0.93%
$ 20.57 million $ 5.03 million
Feb 7, 5 PM $ 0.22
+0.07%
$ 20.38 million $ 5.13 million
Feb 7, 4 PM $ 0.219
+0.56%
$ 20.36 million $ 5.28 million
Feb 7, 3 PM $ 0.218
+1.38%
$ 20.25 million $ 4.99 million
Feb 7, 2 PM $ 0.215
-0.61%
$ 19.98 million $ 5.18 million
Feb 7, 1 PM $ 0.217
-0.45%
$ 20.1 million $ 5.49 million
Feb 7, 12 PM $ 0.218
+2.37%
$ 20.18 million $ 5.76 million
Feb 7, 11 AM $ 0.212
+0.14%
$ 19.72 million $ 5.74 million
Feb 7, 10 AM $ 0.212
+0.11%
$ 19.69 million $ 5.92 million
Feb 7, 9 AM $ 0.212
-1.09%
$ 19.67 million $ 5.99 million
Feb 7, 8 AM $ 0.214
+0.35%
$ 19.89 million $ 5.97 million
Feb 7, 7 AM $ 0.214
-2.03%
$ 19.82 million $ 6.05 million
Feb 7, 6 AM $ 0.218
-1.67%
$ 20.23 million $ 5.79 million
Feb 7, 5 AM $ 0.222
-0.45%
$ 20.57 million $ 5.87 million
Feb 7, 4 AM $ 0.223
+0.05%
$ 20.66 million $ 5.88 million