Adventure Gold Historical Data

AGLD Page 9
Download
Date Close Price change Market cap Trading volume
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
Jul 5, 6 PM $ 0.15
-0.07%
$ 13.95 million $ 7.04 million
Jul 5, 5 PM $ 0.15
-0.03%
$ 13.96 million $ 7.07 million
Jul 5, 4 PM $ 0.15
-0.63%
$ 13.97 million $ 7.13 million
Jul 5, 3 PM $ 0.151
-0.32%
$ 14.06 million $ 7.16 million
Jul 5, 2 PM $ 0.152
-0.86%
$ 14.1 million $ 7.55 million
Jul 5, 1 PM $ 0.153
-0.63%
$ 14.22 million $ 7.84 million
Jul 5, 12 PM $ 0.154
+1.54%
$ 14.31 million $ 7.91 million
Jul 5, 11 AM $ 0.152
+0.19%
$ 14.1 million $ 7.91 million
Jul 5, 10 AM $ 0.152
-0.37%
$ 14.07 million $ 8.42 million
Jul 5, 9 AM $ 0.152
+0.32%
$ 14.12 million $ 8.79 million
Jul 5, 8 AM $ 0.152
-0.29%
$ 14.08 million $ 9.1 million
Jul 5, 7 AM $ 0.152
-0.84%
$ 14.12 million $ 9.28 million
Jul 5, 6 AM $ 0.153
-0.95%
$ 14.24 million $ 9.42 million
Jul 5, 5 AM $ 0.155
-1.59%
$ 14.37 million $ 9.52 million
Jul 5, 4 AM $ 0.157
+2.57%
$ 14.61 million $ 9.3 million
Jul 5, 3 AM $ 0.153
+0.30%
$ 14.24 million $ 9.06 million
Jul 5, 2 AM $ 0.153
-0.14%
$ 14.2 million $ 9.08 million
Jul 5, 1 AM $ 0.153
-0.21%
$ 14.22 million $ 9.15 million
Jul 5, 12 AM $ 0.153
-1.32%
$ 14.25 million $ 9.28 million
Jul 4, 11 PM $ 0.156
-0.35%
$ 14.44 million $ 9.3 million
Jul 4, 10 PM $ 0.156
-0.33%
$ 14.49 million $ 9.27 million
Jul 4, 9 PM $ 0.157
-0.97%
$ 14.54 million $ 9.43 million
Jul 4, 8 PM $ 0.158
+0.25%
$ 14.68 million $ 9.52 million
Jul 4, 7 PM $ 0.158
+0.26%
$ 14.65 million $ 9.63 million
Jul 4, 6 PM $ 0.157
-1.09%
$ 14.61 million $ 9.85 million
Jul 4, 5 PM $ 0.159
+0.90%
$ 14.77 million $ 9.94 million
Jul 4, 4 PM $ 0.158
-0.14%
$ 14.64 million $ 9.93 million
Jul 4, 3 PM $ 0.158
+1.84%
$ 14.66 million $ 9.97 million
Jul 4, 2 PM $ 0.155
-0.94%
$ 14.39 million $ 9.78 million
Jul 4, 1 PM $ 0.157
-0.67%
$ 14.53 million $ 9.54 million
Jul 4, 12 PM $ 0.158
-0.08%
$ 14.63 million $ 9.54 million
Jul 4, 11 AM $ 0.158
-2.32%
$ 14.64 million $ 9.54 million
Jul 4, 10 AM $ 0.161
+0.29%
$ 14.99 million $ 9.18 million
Jul 4, 9 AM $ 0.161
+0.35%
$ 14.94 million $ 8.87 million
Jul 4, 8 AM $ 0.16
-0.20%
$ 14.89 million $ 8.72 million
Jul 4, 7 AM $ 0.161
+0.61%
$ 14.92 million $ 9.05 million
Jul 4, 6 AM $ 0.16
+0.82%
$ 14.83 million $ 8.87 million
Jul 4, 5 AM $ 0.158
-0.64%
$ 14.71 million $ 8.64 million
Jul 4, 4 AM $ 0.159
+0.59%
$ 14.81 million $ 8.64 million
Jul 4, 3 AM $ 0.159
+0.36%
$ 14.72 million $ 8.69 million
Jul 4, 2 AM $ 0.158
+0.65%
$ 14.67 million $ 8.79 million
Jul 4, 1 AM $ 0.157
-0.77%
$ 14.57 million $ 8.74 million
Jul 4, 12 AM $ 0.158
-0.67%
$ 14.69 million $ 8.84 million
Jul 3, 11 PM $ 0.159
-0.75%
$ 14.79 million $ 9.33 million
Jul 3, 10 PM $ 0.16
-0.70%
$ 14.9 million $ 9.79 million
Jul 3, 9 PM $ 0.162
-0.05%
$ 15 million $ 9.75 million
Jul 3, 8 PM $ 0.162
+1.74%
$ 15.01 million $ 9.89 million
Jul 3, 7 PM $ 0.159
+0.07%
$ 14.75 million $ 9.92 million