Adventure Gold Historical Data

AGLD Page 12
Download
Date Close Price change Market cap Trading volume
Aug 10, 5 AM $0.165
+0.09%
$15.34 million $10.87 million
Aug 10, 4 AM $0.165
+0.14%
$15.32 million $11.33 million
Aug 10, 3 AM $0.165
-0.29%
$15.3 million $11.89 million
Aug 10, 2 AM $0.165
-0.54%
$15.35 million $13.29 million
Aug 10, 1 AM $0.166
-0.38%
$15.43 million $14.14 million
Aug 10, 12 AM $0.167
+1.15%
$15.49 million $14.47 million
Aug 9, 11 PM $0.165
+0.06%
$15.31 million $14.94 million
Aug 9, 10 PM $0.165
-0.68%
$15.3 million $15.12 million
Aug 9, 9 PM $0.166
+0.31%
$15.41 million $15.49 million
Aug 9, 8 PM $0.165
-0.74%
$15.36 million $15.8 million
Aug 9, 7 PM $0.167
-0.12%
$15.48 million $17.12 million
Aug 9, 6 PM $0.167
-0.01%
$15.49 million $17.62 million
Aug 9, 5 PM $0.167
-0.70%
$15.5 million $18.31 million
Aug 9, 4 PM $0.168
+1.00%
$15.6 million $18.36 million
Aug 9, 3 PM $0.166
-0.66%
$15.44 million $18.38 million
Aug 9, 2 PM $0.167
+0.93%
$15.54 million $18.33 million
Aug 9, 1 PM $0.166
+0.20%
$15.4 million $18.18 million
Aug 9, 12 PM $0.166
+0.62%
$15.37 million $18.1 million
Aug 9, 11 AM $0.165
-0.21%
$15.27 million $17.71 million
Aug 9, 10 AM $0.165
-1.48%
$15.3 million $17.3 million
Aug 9, 9 AM $0.167
-1.47%
$15.53 million $16.29 million
Aug 9, 8 AM $0.17
+0.01%
$15.77 million $14.93 million
Aug 9, 7 AM $0.17
+0.77%
$15.76 million $14.15 million
Aug 9, 6 AM $0.169
-0.51%
$15.64 million $13.58 million
Aug 9, 5 AM $0.169
+0.80%
$15.72 million $12.96 million
Aug 9, 4 AM $0.168
-1.47%
$15.6 million $12.47 million
Aug 9, 3 AM $0.171
+1.60%
$15.83 million $11.8 million
Aug 9, 2 AM $0.168
+3.29%
$15.58 million $10.26 million
Aug 9, 1 AM $0.163
+1.73%
$15.09 million $9.33 million
Aug 9, 12 AM $0.16
-1.61%
$14.83 million $8.96 million
Aug 8, 11 PM $0.162
+0.39%
$15.07 million $8.44 million
Aug 8, 10 PM $0.162
-0.18%
$15.01 million $8.21 million
Aug 8, 9 PM $0.162
+0.69%
$15.04 million $7.85 million
Aug 8, 8 PM $0.161
-0.72%
$14.93 million $7.55 million
Aug 8, 7 PM $0.162
+1.25%
$15.04 million $6.1 million
Aug 8, 6 PM $0.16
+2.02%
$14.86 million $5.65 million
Aug 8, 5 PM $0.157
-0.16%
$14.56 million $4.93 million
Aug 8, 4 PM $0.157
+0.93%
$14.58 million $4.89 million
Aug 8, 3 PM $0.156
+0.37%
$14.45 million $4.81 million
Aug 8, 2 PM $0.155
-0.05%
$14.4 million $4.73 million
Aug 8, 1 PM $0.155
-0.03%
$14.41 million $4.72 million
Aug 8, 12 PM $0.155
+1.03%
$14.41 million $4.64 million
Aug 8, 11 AM $0.154
+0.06%
$14.26 million $4.65 million
Aug 8, 10 AM $0.154
+0.06%
$14.25 million $4.7 million
Aug 8, 9 AM $0.153
+0.34%
$14.25 million $4.65 million
Aug 8, 8 AM $0.153
+0.04%
$14.2 million $4.72 million
Aug 8, 7 AM $0.153
-0.01%
$14.19 million $4.75 million
Aug 8, 6 AM $0.153
+0.35%
$14.19 million $4.63 million
Aug 8, 5 AM $0.152
+0.19%
$14.14 million $4.71 million
Aug 8, 4 AM $0.152
+0.00%
$14.12 million $4.77 million