Adventure Gold Historical Data

AGLD Page 10
Download
Date Close Price change Market cap Trading volume
Aug 14, 8 AM $0.158
+0.26%
$14.66 million $4.41 million
Aug 14, 7 AM $0.157
-0.28%
$14.62 million $4.42 million
Aug 14, 6 AM $0.158
-0.57%
$14.66 million $4.44 million
Aug 14, 5 AM $0.159
-0.04%
$14.75 million $4.47 million
Aug 14, 4 AM $0.159
+0.24%
$14.75 million $4.47 million
Aug 14, 3 AM $0.159
+0.08%
$14.72 million $4.47 million
Aug 14, 2 AM $0.158
-0.12%
$14.7 million $4.42 million
Aug 14, 1 AM $0.159
-0.17%
$14.72 million $4.4 million
Aug 14, 12 AM $0.159
-0.51%
$14.75 million $4.46 million
Aug 13, 11 PM $0.16
+0.30%
$14.82 million $4.55 million
Aug 13, 10 PM $0.159
-0.38%
$14.78 million $4.65 million
Aug 13, 9 PM $0.16
+0.40%
$14.83 million $4.7 million
Aug 13, 8 PM $0.159
-0.25%
$14.77 million $4.8 million
Aug 13, 7 PM $0.16
+0.52%
$14.81 million $4.78 million
Aug 13, 6 PM $0.159
-0.20%
$14.73 million $4.8 million
Aug 13, 5 PM $0.159
+0.32%
$14.76 million $4.81 million
Aug 13, 4 PM $0.159
+0.09%
$14.72 million $4.85 million
Aug 13, 3 PM $0.158
-0.76%
$14.7 million $4.91 million
Aug 13, 2 PM $0.16
+0.34%
$14.82 million $5.01 million
Aug 13, 1 PM $0.159
+0.37%
$14.77 million $5.13 million
Aug 13, 12 PM $0.158
-0.44%
$14.71 million $5.23 million
Aug 13, 11 AM $0.159
-0.14%
$14.78 million $5.35 million
Aug 13, 10 AM $0.159
-0.62%
$14.8 million $5.34 million
Aug 13, 9 AM $0.16
+0.73%
$14.89 million $5.54 million
Aug 13, 8 AM $0.159
+0.42%
$14.78 million $5.64 million
Aug 13, 7 AM $0.159
-1.06%
$14.72 million $5.61 million
Aug 13, 6 AM $0.16
+0.00%
$14.88 million $5.77 million
Aug 13, 5 AM $0.16
-0.10%
$14.87 million $5.75 million
Aug 13, 4 AM $0.16
+0.34%
$14.89 million $5.79 million
Aug 13, 3 AM $0.16
-0.09%
$14.84 million $5.81 million
Aug 13, 2 AM $0.16
+0.12%
$14.85 million $6.02 million
Aug 13, 1 AM $0.16
-0.63%
$14.83 million $6.07 million
Aug 13, 12 AM $0.161
+0.70%
$14.93 million $6.02 million
Aug 12, 11 PM $0.16
+0.33%
$14.82 million $6 million
Aug 12, 10 PM $0.159
+0.51%
$14.78 million $6.02 million
Aug 12, 9 PM $0.158
-0.45%
$14.7 million $5.97 million
Aug 12, 8 PM $0.159
-0.15%
$14.77 million $5.87 million
Aug 12, 7 PM $0.159
+0.46%
$14.79 million $5.92 million
Aug 12, 6 PM $0.159
-0.52%
$14.72 million $6 million
Aug 12, 5 PM $0.159
+0.48%
$14.8 million $5.98 million
Aug 12, 4 PM $0.159
+0.42%
$14.73 million $5.98 million
Aug 12, 3 PM $0.158
-0.25%
$14.67 million $5.88 million
Aug 12, 2 PM $0.158
-0.67%
$14.7 million $5.86 million
Aug 12, 1 PM $0.159
+0.27%
$14.8 million $5.8 million
Aug 12, 12 PM $0.159
-0.21%
$14.76 million $5.77 million
Aug 12, 11 AM $0.159
+0.31%
$14.79 million $5.68 million
Aug 12, 10 AM $0.159
-0.04%
$14.75 million $5.69 million
Aug 12, 9 AM $0.159
+0.15%
$14.76 million $5.51 million
Aug 12, 8 AM $0.159
-0.93%
$14.73 million $5.52 million
Aug 12, 7 AM $0.16
-0.39%
$14.87 million $5.53 million