Adelong Gold Limited Historical Data - ADG

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.0005	-10	0.005	0.0055	0.004	2687597	0.0049642	DE
4	-0.0025	-35.7142857143	0.007	0.008	0.004	3048558	0.0061741	DE
12	0.0005	12.5	0.004	0.009	0.003	5931142	0.00603088	DE
26	-0.0005	-10	0.005	0.009	0.003	3955883	0.00565304	DE
52	-0.0045	-50	0.009	0.012	0.003	2956378	0.00621718	DE
156	-0.0035	-43.75	0.008	0.025	0.003	3075459	0.00973289	DE
260	-0.0035	-43.75	0.008	0.025	0.003	3075459	0.00973289	DE

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1721369700	0.004	-0.001	-20.00	0.005	0.005	0.004	1423941
1721283300	0.005	0	0.00	0.005	0.005	0.0045	7396693
1721196900	0.005	-0.0005	-9.09	0.005	0.005	0.005	2480090
1721110500	0.0055	0.0005	10.00	0.005	0.0055	0.005	1885759
1721024100	0.005	-0.0005	-9.09	0.005	0.005	0.005	251500
1720764900	0.0055	-0.0005	-8.33	0.006	0.006	0.0055	1326690
1720678500	0.006	0.0005	9.09	0.006	0.006	0.006	573298
1720592100	0.0055	-0.0005	-8.33	0.006	0.006	0.005	5207155
1720505700	0.006	0	0.00	0.006	0.006	0.006	5679481
1720419300	0.006	0	0.00	0.007	0.007	0.006	423123
1720160100	0.006	-0.001	-14.29	0.006	0.0065	0.006	1891655
1720073700	0.007	0.0005	7.69	0.007	0.007	0.007	1236657
1719987300	0.0065	-0.0005	-7.14	0.006	0.0065	0.006	529197
1719900900	0.007	0	0.00	0.007	0.007	0.0065	2402460
1719814500	0.007	0.001	16.67	0.007	0.007	0.006	16324509
1719555300	0.006	0	0.00	0.006	0.006	0.006	2516780
1719468900	0.006	0	0.00	0.006	0.006	0.006	315001
1719382500	0.006	0	0.00	0.006	0.006	0.006	185500
1719296100	0.006	-0.001	-14.29	0.007	0.007	0.006	1349120
1719209700	0.007	0	0.00	0.007	0.008	0.007	7572559
1718950500	0.007	0	0.00	0.007	0.0075	0.007	7196877
1718864100	0.007	0	0.00	0.007	0.008	0.006	16094162
1718777700	0.007	-0.0005	-6.67	0.008	0.009	0.007	26539709
1718691300	0.0075	0.0005	7.14	0.007	0.008	0.007	36110822
1718604900	0.007	0.0015	27.27	0.0055	0.007	0.005	33277023
1718345700	0.0055	0.0005	10.00	0.005	0.0055	0.005	1031570
1718259300	0.005	0	0.00	0.005	0.006	0.005	1006608
1718172900	0.005	-0.0005	-9.09	0.005	0.0055	0.005	2808835
1718086500	0.0055	0.0005	10.00	0.005	0.006	0.005	26754705
1717740900	0.005	0	0.00	0.004	0.005	0.004	4404000
1717654500	0.005	-0.0005	-9.09	0.006	0.006	0.005	18056840
1717568100	0.0055	0.0015	37.50	0.0045	0.006	0.0045	58370989
1717481700	0.004	0	0.00	0.004	0.004	0.004	24000
1717395300	0.004	0	0.00	0.004	0.004	0.004	0
1717136100	0.004	0	0.00	0.004	0.004	0.004	45000
1717049700	0.004	0	0.00	0.004	0.004	0.004	0
1716963300	0.004	-0.001	-20.00	0.0045	0.0045	0.004	355972
1716876900	0.005	0.001	25.00	0.004	0.005	0.004	168250
1716790500	0.004	0	0.00	0.004	0.004	0.004	11315686
1716531300	0.004	0	0.00	0.004	0.004	0.004	11185084
1716444900	0.004	0	0.00	0.004	0.004	0.004	2000000
1716358500	0.004	0	0.00	0.004	0.004	0.0035	3135451
1716272100	0.004	0	0.00	0.004	0.004	0.004	31658
1716185700	0.004	0	0.00	0.004	0.004	0.004	0
1715926500	0.004	0	0.00	0.004	0.004	0.004	0
1715840100	0.004	0.001	33.33	0.004	0.004	0.004	792114
1715753700	0.003	-0.001	-25.00	0.003	0.003	0.003	261658
1715667300	0.004	0	0.00	0.003	0.004	0.003	389658
1715580900	0.004	0	0.00	0.004	0.004	0.004	1232250
1715321700	0.004	0.0005	14.29	0.004	0.004	0.004	31658
1715235300	0.0035	0	0.00	0.0035	0.0035	0.0035	161660
1715148900	0.0035	0	0.00	0.003	0.0035	0.003	235896
1715062500	0.0035	0	0.00	0.004	0.004	0.0035	556757
1714976100	0.0035	-0.0005	-12.50	0.0035	0.0035	0.0035	431623
1714716900	0.004	0.001	33.33	0.0035	0.004	0.0035	116333
1714630500	0.003	-0.0005	-14.29	0.003	0.003	0.003	19700
1714544100	0.0035	0	0.00	0.0035	0.0035	0.0035	562173
1714457700	0.0035	-0.0005	-12.50	0.004	0.004	0.0035	386333
1714371300	0.004	0.001	33.33	0.004	0.004	0.004	150565
1714112100	0.003	0	0.00	0.003	0.003	0.003	0
1713939300	0.003	-0.0005	-14.29	0.003	0.003	0.003	5
1713852900	0.0035	0	0.00	0.0035	0.0035	0.0035	125000
1713766500	0.0035	0	0.00	0.0035	0.0035	0.0035	380658

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Adelong Gold Limited (ADG)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Adelong Gold Limited (ADG) Historical

Adelong Gold Limited (ADG)

Professional-Grade Tools, for Individual Investors.

Your Recent History