Adventure Gold Historical Data

AGLD Page 16
Download
Date Close Price change Market cap Trading volume
Aug 2, 12 AM $0.149
+1.97%
$13.86 million $6.33 million
Aug 1, 11 PM $0.146
-0.47%
$13.59 million $5.84 million
Aug 1, 10 PM $0.147
-0.35%
$13.66 million $5.81 million
Aug 1, 9 PM $0.148
-0.09%
$13.7 million $5.71 million
Aug 1, 8 PM $0.148
-0.69%
$13.72 million $5.66 million
Aug 1, 7 PM $0.149
-0.61%
$13.81 million $5.82 million
Aug 1, 6 PM $0.15
-0.11%
$13.9 million $5.82 million
Aug 1, 5 PM $0.15
-1.20%
$13.91 million $5.71 million
Aug 1, 4 PM $0.152
-1.33%
$14.08 million $5.72 million
Aug 1, 3 PM $0.154
+1.98%
$14.27 million $5.35 million
Aug 1, 2 PM $0.151
+0.39%
$14 million $5.3 million
Aug 1, 1 PM $0.15
-0.59%
$13.94 million $5.25 million
Aug 1, 12 PM $0.151
+1.55%
$14.03 million $5.24 million
Aug 1, 11 AM $0.149
-0.25%
$13.81 million $5.18 million
Aug 1, 10 AM $0.149
+0.28%
$13.85 million $5.2 million
Aug 1, 9 AM $0.149
-0.34%
$13.81 million $5.29 million
Aug 1, 8 AM $0.149
+1.13%
$13.85 million $5.33 million
Aug 1, 7 AM $0.148
-0.76%
$13.7 million $5.55 million
Aug 1, 6 AM $0.149
-0.05%
$13.81 million $5.64 million
Aug 1, 5 AM $0.149
-0.36%
$13.81 million $5.77 million
Aug 1, 4 AM $0.149
+0.76%
$13.86 million $5.95 million
Aug 1, 3 AM $0.148
-0.01%
$13.76 million $6.19 million
Aug 1, 2 AM $0.148
+0.38%
$13.76 million $6.63 million
Aug 1, 1 AM $0.148
+0.30%
$13.71 million $6.75 million
Aug 1, 12 AM $0.147
+0.42%
$13.67 million $6.86 million
Jul 31, 11 PM $0.147
+0.57%
$13.61 million $6.94 million
Jul 31, 10 PM $0.146
+0.14%
$13.53 million $6.99 million
Jul 31, 9 PM $0.146
+0.25%
$13.51 million $7.02 million
Jul 31, 8 PM $0.145
-1.84%
$13.48 million $6.99 million
Jul 31, 7 PM $0.148
+0.39%
$13.73 million $6.87 million
Jul 31, 6 PM $0.147
-1.30%
$13.68 million $6.9 million
Jul 31, 5 PM $0.149
+0.84%
$13.86 million $6.9 million
Jul 31, 4 PM $0.148
-0.20%
$13.74 million $6.86 million
Jul 31, 3 PM $0.148
-0.22%
$13.77 million $6.96 million
Jul 31, 2 PM $0.149
+1.21%
$13.8 million $6.96 million
Jul 31, 1 PM $0.147
-1.36%
$13.64 million $6.74 million
Jul 31, 12 PM $0.149
+1.33%
$13.82 million $6.74 million
Jul 31, 11 AM $0.147
-0.95%
$13.64 million $6.69 million
Jul 31, 10 AM $0.148
+0.24%
$13.77 million $6.66 million
Jul 31, 9 AM $0.148
+0.79%
$13.74 million $6.61 million
Jul 31, 8 AM $0.147
-1.15%
$13.63 million $6.61 million
Jul 31, 7 AM $0.149
+0.13%
$13.79 million $6.49 million
Jul 31, 6 AM $0.148
-2.52%
$13.77 million $6.64 million
Jul 31, 5 AM $0.152
-0.32%
$14.13 million $6.46 million
Jul 31, 4 AM $0.153
+0.88%
$14.17 million $6.25 million
Jul 31, 3 AM $0.151
-0.83%
$14.05 million $5.98 million
Jul 31, 2 AM $0.153
+1.13%
$14.17 million $5.59 million
Jul 31, 1 AM $0.151
+1.59%
$14.01 million $5.47 million
Jul 31, 12 AM $0.149
+0.92%
$13.79 million $5.31 million
Jul 30, 11 PM $0.147
-0.68%
$13.66 million $5.26 million