Adventure Gold Historical Data

AGLD Page 16
Download
Date Close Price change Market cap Trading volume
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
6:11 PM $0.16
-0.03%
$14.86 million $4.28 million
6:10 PM $0.16
+0.03%
$14.86 million $4.28 million
6:09 PM $0.16
-0.06%
$14.85 million $4.28 million
6:08 PM $0.16
-0.45%
$14.85 million $4.28 million
6:07 PM $0.161
-0.03%
$14.85 million $4.27 million
6:06 PM $0.161
-0.01%
$14.85 million $4.27 million
6:05 PM $0.161
+0.01%
$14.85 million $4.27 million
6:04 PM $0.161
-0.01%
$14.94 million $4.27 million
6:03 PM $0.161
+0.04%
$14.94 million $4.27 million
6:02 PM $0.161
+0.00%
$14.94 million $4.28 million
6:01 PM $0.161
+0.00%
$14.94 million $4.28 million
6:00 PM $0.161
+0.01%
$14.94 million $4.28 million
5:59 PM $0.161
+0.00%
$14.93 million $4.27 million
5:58 PM $0.161
-0.16%
$14.93 million $4.27 million
5:57 PM $0.161
+0.00%
$14.93 million $4.28 million
5:56 PM $0.161
+0.00%
$14.93 million $4.28 million
5:55 PM $0.161
-0.02%
$14.93 million $4.28 million
5:54 PM $0.161
+0.01%
$14.96 million $4.28 million
5:53 PM $0.161
-0.11%
$14.96 million $4.28 million
5:52 PM $0.161
-0.02%
$14.96 million $4.28 million
5:51 PM $0.161
-0.01%
$14.96 million $4.28 million
5:50 PM $0.161
-0.01%
$14.96 million $4.28 million
5:49 PM $0.161
+0.01%
$14.98 million $4.28 million
5:48 PM $0.161
-0.21%
$14.98 million $4.28 million
5:47 PM $0.162
+0.01%
$14.98 million $4.29 million
5:46 PM $0.162
-0.04%
$14.98 million $4.29 million
5:45 PM $0.162
-0.01%
$14.98 million $4.29 million
5:44 PM $0.162
-0.01%
$15.01 million $4.29 million
5:43 PM $0.162
-0.11%
$15.01 million $4.29 million
5:42 PM $0.162
+0.00%
$15.01 million $4.3 million