Adventure Gold Historical Data

AGLD Page 17
Download
Date Close Price change Market cap Trading volume
Jul 30, 10 PM $0.148
-0.08%
$13.76 million $5.24 million
Jul 30, 9 PM $0.148
-0.48%
$13.77 million $5.25 million
Jul 30, 8 PM $0.149
+0.18%
$13.84 million $5.29 million
Jul 30, 7 PM $0.149
+0.77%
$13.81 million $5.38 million
Jul 30, 6 PM $0.148
-0.17%
$13.7 million $5.46 million
Jul 30, 5 PM $0.148
-0.48%
$13.73 million $5.52 million
Jul 30, 4 PM $0.149
-0.10%
$13.79 million $5.51 million
Jul 30, 3 PM $0.149
-0.63%
$13.81 million $5.72 million
Jul 30, 2 PM $0.15
-0.21%
$13.9 million $6.29 million
Jul 30, 1 PM $0.15
+1.58%
$13.92 million $6.65 million
Jul 30, 12 PM $0.148
-0.77%
$13.71 million $7.04 million
Jul 30, 11 AM $0.149
-0.56%
$13.82 million $7.57 million
Jul 30, 10 AM $0.15
+0.36%
$13.89 million $8.15 million
Jul 30, 9 AM $0.149
-0.06%
$13.84 million $8.6 million
Jul 30, 8 AM $0.149
-1.10%
$13.85 million $8.92 million
Jul 30, 7 AM $0.151
+2.44%
$14.01 million $8.94 million
Jul 30, 6 AM $0.147
+0.11%
$13.67 million $8.76 million
Jul 30, 5 AM $0.147
-0.08%
$13.66 million $8.89 million
Jul 30, 4 AM $0.147
-0.32%
$13.67 million $9.38 million
Jul 30, 3 AM $0.148
-1.11%
$13.71 million $9.98 million
Jul 30, 2 AM $0.149
+0.08%
$13.87 million $10.2 million
Jul 30, 1 AM $0.149
+1.78%
$13.86 million $10.33 million
Jul 30, 12 AM $0.147
-0.08%
$13.61 million $10.31 million
Jul 29, 11 PM $0.147
+0.44%
$13.63 million $10.31 million
Jul 29, 10 PM $0.146
+0.09%
$13.56 million $10.44 million
Jul 29, 9 PM $0.146
-0.16%
$13.55 million $10.45 million
Jul 29, 8 PM $0.146
+0.22%
$13.58 million $10.39 million
Jul 29, 7 PM $0.146
-1.73%
$13.55 million $10.29 million
Jul 29, 6 PM $0.149
-0.21%
$13.79 million $10.19 million
Jul 29, 5 PM $0.149
-0.26%
$13.82 million $10.19 million
Jul 29, 4 PM $0.149
-2.35%
$13.85 million $10.17 million
Jul 29, 3 PM $0.153
+0.38%
$14.19 million $9.96 million
Jul 29, 2 PM $0.152
-0.83%
$14.13 million $9.61 million
Jul 29, 1 PM $0.154
+1.35%
$14.25 million $9.34 million
Jul 29, 12 PM $0.151
-0.42%
$14.06 million $8.99 million
Jul 29, 11 AM $0.152
+1.20%
$14.12 million $8.51 million
Jul 29, 10 AM $0.15
+1.51%
$13.95 million $8.04 million
Jul 29, 9 AM $0.148
+1.02%
$13.75 million $7.61 million
Jul 29, 8 AM $0.147
+1.03%
$13.61 million $7.34 million
Jul 29, 7 AM $0.145
+0.53%
$13.47 million $7.44 million
Jul 29, 6 AM $0.144
-1.55%
$13.4 million $7.63 million
Jul 29, 5 AM $0.147
-0.46%
$13.61 million $7.68 million
Jul 29, 4 AM $0.147
+4.58%
$13.67 million $7.23 million
Jul 29, 3 AM $0.141
-0.52%
$13.07 million $6.9 million
Jul 29, 2 AM $0.142
-0.86%
$13.14 million $6.76 million
Jul 29, 1 AM $0.143
-1.67%
$13.26 million $6.73 million
Jul 29, 12 AM $0.145
+0.34%
$13.48 million $7.06 million
Jul 28, 11 PM $0.145
+0.29%
$13.43 million $7.21 million
Jul 28, 10 PM $0.144
-1.01%
$13.4 million $7.29 million
Jul 28, 9 PM $0.146
+0.29%
$13.53 million $7.72 million