Adventure Gold Historical Data

AGLD Page 82
Download
Date Close Price change Market cap Trading volume
Feb 7, 4 AM $ 0.223
+0.05%
$ 20.66 million $ 5.88 million
Feb 7, 3 AM $ 0.223
+0.88%
$ 20.66 million $ 5.84 million
Feb 7, 2 AM $ 0.221
+0.70%
$ 20.48 million $ 6.09 million
Feb 7, 1 AM $ 0.219
+0.35%
$ 20.33 million $ 6.24 million
Feb 7, 12 AM $ 0.218
-1.44%
$ 20.27 million $ 6.33 million
Feb 6, 11 PM $ 0.222
-0.25%
$ 20.56 million $ 7.2 million
Feb 6, 10 PM $ 0.222
+1.11%
$ 20.61 million $ 7.31 million
Feb 6, 9 PM $ 0.22
+0.93%
$ 20.39 million $ 7.62 million
Feb 6, 8 PM $ 0.218
-0.69%
$ 20.2 million $ 7.85 million
Feb 6, 7 PM $ 0.219
+0.50%
$ 20.34 million $ 8.17 million
Feb 6, 6 PM $ 0.218
-1.10%
$ 20.24 million $ 8.31 million
Feb 6, 5 PM $ 0.221
+0.66%
$ 20.48 million $ 8.43 million
Feb 6, 4 PM $ 0.219
+2.66%
$ 20.3 million $ 8.72 million
Feb 6, 3 PM $ 0.213
+0.25%
$ 19.81 million $ 8.85 million
Feb 6, 2 PM $ 0.213
+2.22%
$ 19.77 million $ 9.26 million
Feb 6, 1 PM $ 0.208
+1.78%
$ 19.32 million $ 9.04 million
Feb 6, 12 PM $ 0.205
-0.21%
$ 18.98 million $ 8.76 million
Feb 6, 11 AM $ 0.205
+0.88%
$ 19.04 million $ 8.79 million
Feb 6, 10 AM $ 0.203
+0.88%
$ 18.87 million $ 8.76 million
Feb 6, 9 AM $ 0.202
+2.67%
$ 18.72 million $ 8.64 million
Feb 6, 8 AM $ 0.196
-0.65%
$ 18.22 million $ 8.54 million
Feb 6, 7 AM $ 0.198
+0.49%
$ 18.34 million $ 8.41 million
Feb 6, 6 AM $ 0.197
-2.22%
$ 18.25 million $ 8.45 million
Feb 6, 5 AM $ 0.201
+2.74%
$ 18.66 million $ 8.28 million
Feb 6, 4 AM $ 0.196
+0.33%
$ 18.16 million $ 8.26 million
Feb 6, 3 AM $ 0.195
+1.10%
$ 18.08 million $ 8.25 million
Feb 6, 2 AM $ 0.193
-2.21%
$ 17.91 million $ 7.93 million
Feb 6, 1 AM $ 0.197
+2.69%
$ 18.31 million $ 7.89 million
Feb 6, 12 AM $ 0.192
-1.75%
$ 17.83 million $ 7.9 million
Feb 5, 11 PM $ 0.196
-1.47%
$ 18.15 million $ 6.99 million
Feb 5, 10 PM $ 0.198
+0.87%
$ 18.42 million $ 7.08 million
Feb 5, 9 PM $ 0.197
-1.15%
$ 18.25 million $ 6.8 million
Feb 5, 8 PM $ 0.199
-2.26%
$ 18.47 million $ 6.49 million
Feb 5, 7 PM $ 0.204
-1.21%
$ 18.9 million $ 6.18 million
Feb 5, 6 PM $ 0.206
-0.73%
$ 19.09 million $ 6.07 million
Feb 5, 5 PM $ 0.208
-2.87%
$ 19.28 million $ 5.95 million
Feb 5, 4 PM $ 0.214
+0.44%
$ 19.85 million $ 5.68 million
Feb 5, 3 PM $ 0.213
-3.71%
$ 19.76 million $ 5.61 million
Feb 5, 2 PM $ 0.221
+0.94%
$ 20.52 million $ 5.39 million
Feb 5, 1 PM $ 0.219
-0.62%
$ 20.33 million $ 5.43 million
Feb 5, 12 PM $ 0.22
-1.04%
$ 20.46 million $ 5.54 million
Feb 5, 11 AM $ 0.223
-1.16%
$ 20.67 million $ 5.53 million
Feb 5, 10 AM $ 0.225
-1.90%
$ 20.91 million $ 5.53 million
Feb 5, 9 AM $ 0.23
+0.11%
$ 21.32 million $ 5.46 million
Feb 5, 8 AM $ 0.229
+0.81%
$ 21.29 million $ 5.63 million
Feb 5, 7 AM $ 0.228
+0.47%
$ 21.12 million $ 5.7 million
Feb 5, 6 AM $ 0.227
-0.84%
$ 21.03 million $ 5.72 million
Feb 5, 5 AM $ 0.228
-0.21%
$ 21.2 million $ 5.86 million
Feb 5, 4 AM $ 0.229
+0.06%
$ 21.25 million $ 5.9 million
Feb 5, 3 AM $ 0.229
-0.76%
$ 21.27 million $ 6.06 million