Adventure Gold Historical Data

AGLD Page 34
Download
Date Close Price change Market cap Trading volume
Jun 26, 12 AM $0.122
-1.60%
$11.31 million $18.72 million
Jun 25, 11 PM $0.124
-0.30%
$11.49 million $18.54 million
Jun 25, 10 PM $0.124
-0.54%
$11.52 million $18.37 million
Jun 25, 9 PM $0.125
+1.46%
$11.59 million $18.22 million
Jun 25, 8 PM $0.123
-1.53%
$11.42 million $18.13 million
Jun 25, 7 PM $0.125
-0.24%
$11.6 million $18.13 million
Jun 25, 6 PM $0.125
-0.74%
$11.63 million $18.03 million
Jun 25, 5 PM $0.126
-0.25%
$11.71 million $18.09 million
Jun 25, 4 PM $0.126
-0.36%
$11.74 million $18.27 million
Jun 25, 3 PM $0.127
+0.53%
$11.78 million $18.09 million
Jun 25, 2 PM $0.126
+7.13%
$11.71 million $16.51 million
Jun 25, 1 PM $0.118
-21.55%
$10.93 million $11.39 million
Jun 25, 12 PM $0.15
+1.58%
$13.94 million $5.94 million
Jun 25, 11 AM $0.148
-0.40%
$13.72 million $5.93 million
Jun 25, 10 AM $0.148
-0.25%
$13.77 million $5.99 million
Jun 25, 9 AM $0.149
+0.30%
$13.81 million $6.01 million
Jun 25, 8 AM $0.148
+0.16%
$13.77 million $6.07 million
Jun 25, 7 AM $0.148
+0.38%
$13.75 million $6.19 million
Jun 25, 6 AM $0.148
+0.34%
$13.69 million $6.37 million
Jun 25, 5 AM $0.147
+0.44%
$13.65 million $6.38 million
Jun 25, 4 AM $0.146
+0.94%
$13.59 million $6.32 million
Jun 25, 3 AM $0.145
-0.05%
$13.46 million $6.39 million
Jun 25, 2 AM $0.145
-0.54%
$13.47 million $6.4 million
Jun 25, 1 AM $0.146
-0.28%
$13.54 million $6.41 million
Jun 25, 12 AM $0.146
-0.76%
$13.58 million $6.46 million
Jun 24, 11 PM $0.147
+0.08%
$13.68 million $6.3 million
Jun 24, 10 PM $0.147
-0.15%
$13.67 million $6.27 million
Jun 24, 9 PM $0.147
+0.29%
$13.69 million $6.28 million
Jun 24, 8 PM $0.147
+1.94%
$13.65 million $6.23 million
Jun 24, 7 PM $0.144
+0.42%
$13.39 million $6.11 million
Jun 24, 6 PM $0.144
+1.00%
$13.33 million $6.08 million
Jun 24, 5 PM $0.142
-0.49%
$13.2 million $5.97 million
Jun 24, 4 PM $0.143
-2.23%
$13.26 million $5.74 million
Jun 24, 3 PM $0.146
-1.60%
$13.56 million $5.55 million
Jun 24, 2 PM $0.149
+0.96%
$13.79 million $5.52 million
Jun 24, 1 PM $0.147
-2.22%
$13.65 million $5.44 million
Jun 24, 12 PM $0.15
-0.26%
$13.97 million $5.38 million
Jun 24, 11 AM $0.151
+0.67%
$14 million $5.35 million
Jun 24, 10 AM $0.15
-1.62%
$13.91 million $5.4 million
Jun 24, 9 AM $0.152
-0.01%
$14.14 million $5.22 million
Jun 24, 8 AM $0.152
+0.72%
$14.14 million $5.16 million
Jun 24, 7 AM $0.151
+0.17%
$14.04 million $5.12 million
Jun 24, 6 AM $0.151
+0.72%
$14.01 million $5.02 million
Jun 24, 5 AM $0.15
+0.47%
$13.91 million $5.37 million
Jun 24, 4 AM $0.149
+0.19%
$13.85 million $5.45 million
Jun 24, 3 AM $0.149
-0.66%
$13.82 million $5.39 million
Jun 24, 2 AM $0.15
+0.36%
$13.92 million $5.46 million
Jun 24, 1 AM $0.149
-0.02%
$13.87 million $5.41 million
Jun 24, 12 AM $0.149
+0.37%
$13.87 million $5.44 million
Jun 23, 11 PM $0.149
-0.25%
$13.82 million $5.82 million