Adventure Gold Historical Data

AGLD Page 14
Download
Date Close Price change Market cap Trading volume
7:01 PM $0.161
+0.05%
$14.94 million $4.26 million
7:00 PM $0.16
-0.01%
$14.94 million $4.25 million
6:59 PM $0.16
+0.05%
$14.89 million $4.25 million
6:58 PM $0.16
+0.00%
$14.89 million $4.25 million
6:57 PM $0.16
+0.01%
$14.89 million $4.25 million
6:56 PM $0.16
+0.03%
$14.89 million $4.25 million
6:55 PM $0.16
+0.01%
$14.89 million $4.25 million
6:54 PM $0.16
+0.57%
$14.88 million $4.25 million
6:53 PM $0.159
+0.01%
$14.88 million $4.25 million
6:52 PM $0.159
+0.03%
$14.88 million $4.25 million
6:51 PM $0.159
-0.14%
$14.88 million $4.26 million
6:50 PM $0.16
+0.22%
$14.88 million $4.26 million
6:49 PM $0.159
+0.23%
$14.78 million $4.26 million
6:48 PM $0.159
-0.02%
$14.78 million $4.3 million
6:47 PM $0.159
+0.06%
$14.78 million $4.3 million
6:46 PM $0.159
-0.05%
$14.78 million $4.3 million
6:45 PM $0.159
+0.00%
$14.78 million $4.29 million
6:44 PM $0.159
-0.05%
$14.74 million $4.3 million
6:43 PM $0.159
-0.02%
$14.74 million $4.3 million
6:42 PM $0.159
-0.01%
$14.74 million $4.3 million
6:41 PM $0.159
+0.00%
$14.74 million $4.3 million
6:40 PM $0.159
+0.01%
$14.74 million $4.29 million
6:39 PM $0.159
-0.30%
$14.75 million $4.29 million
6:38 PM $0.159
-0.03%
$14.75 million $4.3 million
6:37 PM $0.159
+0.01%
$14.75 million $4.29 million
6:36 PM $0.159
-0.05%
$14.75 million $4.29 million
6:35 PM $0.16
-0.02%
$14.75 million $4.29 million
6:34 PM $0.16
+0.00%
$14.81 million $4.29 million
6:33 PM $0.16
+0.21%
$14.81 million $4.29 million
6:32 PM $0.159
+0.00%
$14.81 million $4.3 million
6:31 PM $0.159
+0.00%
$14.81 million $4.3 million
6:30 PM $0.159
+0.01%
$14.81 million $4.29 million
6:29 PM $0.159
+0.05%
$14.78 million $4.29 million
6:28 PM $0.159
-0.46%
$14.78 million $4.29 million
6:27 PM $0.16
-0.03%
$14.78 million $4.28 million
6:26 PM $0.16
+0.00%
$14.78 million $4.28 million
6:25 PM $0.16
-0.02%
$14.78 million $4.28 million
6:24 PM $0.16
+0.00%
$14.85 million $4.28 million
6:23 PM $0.16
+0.16%
$14.85 million $4.29 million
6:22 PM $0.16
-0.03%
$14.85 million $4.29 million
6:21 PM $0.16
+0.01%
$14.85 million $4.29 million
6:20 PM $0.16
+0.01%
$14.85 million $4.29 million
6:19 PM $0.16
+0.02%
$14.83 million $4.29 million
6:18 PM $0.16
-0.20%
$14.83 million $4.29 million
6:17 PM $0.16
+0.03%
$14.83 million $4.29 million
6:16 PM $0.16
-0.03%
$14.83 million $4.29 million
6:15 PM $0.16
-0.04%
$14.83 million $4.29 million
6:14 PM $0.16
+0.01%
$14.86 million $4.29 million
6:13 PM $0.16
+0.01%
$14.86 million $4.29 million
6:12 PM $0.16
+0.01%
$14.86 million $4.29 million