Adventure Gold Historical Data

AGLD Page 14
Download
Date Close Price change Market cap Trading volume
Aug 6, 3 AM $0.148
+0.10%
$13.71 million $6.14 million
Aug 6, 2 AM $0.148
-0.54%
$13.7 million $6.28 million
Aug 6, 1 AM $0.148
-0.63%
$13.77 million $6.29 million
Aug 6, 12 AM $0.149
+0.31%
$13.86 million $6.29 million
Aug 5, 11 PM $0.149
+0.25%
$13.82 million $6.19 million
Aug 5, 10 PM $0.148
+0.19%
$13.78 million $6.22 million
Aug 5, 9 PM $0.148
-0.36%
$13.76 million $6.12 million
Aug 5, 8 PM $0.149
+0.15%
$13.81 million $6.12 million
Aug 5, 7 PM $0.148
-0.58%
$13.78 million $6.25 million
Aug 5, 6 PM $0.149
+0.33%
$13.87 million $6.2 million
Aug 5, 5 PM $0.149
+0.13%
$13.82 million $6.18 million
Aug 5, 4 PM $0.149
-0.03%
$13.8 million $6.21 million
Aug 5, 3 PM $0.149
-0.16%
$13.81 million $6.18 million
Aug 5, 2 PM $0.149
+0.45%
$13.83 million $6.23 million
Aug 5, 1 PM $0.148
-0.43%
$13.77 million $6.23 million
Aug 5, 12 PM $0.149
+1.10%
$13.83 million $6.11 million
Aug 5, 11 AM $0.147
-0.03%
$13.67 million $5.92 million
Aug 5, 10 AM $0.147
-0.14%
$13.68 million $5.93 million
Aug 5, 9 AM $0.148
-0.23%
$13.7 million $5.83 million
Aug 5, 8 AM $0.148
-0.53%
$13.73 million $5.82 million
Aug 5, 7 AM $0.149
+0.10%
$13.8 million $5.64 million
Aug 5, 6 AM $0.149
+0.25%
$13.79 million $5.39 million
Aug 5, 5 AM $0.148
+0.02%
$13.75 million $5.35 million
Aug 5, 4 AM $0.148
-0.28%
$13.75 million $5.33 million
Aug 5, 3 AM $0.149
+0.29%
$13.79 million $5.17 million
Aug 5, 2 AM $0.148
+0.88%
$13.75 million $4.92 million
Aug 5, 1 AM $0.147
+0.20%
$13.63 million $4.91 million
Aug 5, 12 AM $0.147
-0.42%
$13.6 million $4.82 million
Aug 4, 11 PM $0.147
-0.96%
$13.66 million $4.94 million
Aug 4, 10 PM $0.149
+0.57%
$13.79 million $4.96 million
Aug 4, 9 PM $0.148
-0.20%
$13.72 million $4.98 million
Aug 4, 8 PM $0.148
+0.03%
$13.74 million $4.94 million
Aug 4, 7 PM $0.148
+0.17%
$13.74 million $4.72 million
Aug 4, 6 PM $0.148
+0.05%
$13.72 million $4.7 million
Aug 4, 5 PM $0.148
+0.13%
$13.71 million $4.68 million
Aug 4, 4 PM $0.147
-0.16%
$13.69 million $4.67 million
Aug 4, 3 PM $0.148
+0.14%
$13.71 million $4.71 million
Aug 4, 2 PM $0.148
+0.02%
$13.69 million $4.76 million
Aug 4, 1 PM $0.147
+0.14%
$13.69 million $4.84 million
Aug 4, 12 PM $0.147
-0.08%
$13.67 million $4.85 million
Aug 4, 11 AM $0.147
-0.47%
$13.68 million $4.83 million
Aug 4, 10 AM $0.148
+0.55%
$13.75 million $4.87 million
Aug 4, 9 AM $0.147
-0.39%
$13.67 million $4.96 million
Aug 4, 8 AM $0.148
-0.14%
$13.72 million $5.08 million
Aug 4, 7 AM $0.148
+0.54%
$13.74 million $5.18 million
Aug 4, 6 AM $0.147
-0.30%
$13.67 million $5.24 million
Aug 4, 5 AM $0.148
-0.56%
$13.71 million $5.42 million
Aug 4, 4 AM $0.149
+0.01%
$13.79 million $5.56 million
Aug 4, 3 AM $0.149
-0.35%
$13.79 million $5.68 million
Aug 4, 2 AM $0.149
+0.21%
$13.83 million $5.82 million