Adventure Gold Historical Data

AGLD Page 18
Download
Date Close Price change Market cap Trading volume
Jul 28, 9 PM $0.146
+0.29%
$13.53 million $7.72 million
Jul 28, 8 PM $0.145
-0.22%
$13.49 million $8.22 million
Jul 28, 7 PM $0.146
+0.32%
$13.52 million $8.7 million
Jul 28, 6 PM $0.145
+0.42%
$13.48 million $8.96 million
Jul 28, 5 PM $0.145
-0.87%
$13.42 million $9.21 million
Jul 28, 4 PM $0.146
-1.35%
$13.54 million $9.38 million
Jul 28, 3 PM $0.148
+1.29%
$13.73 million $9.4 million
Jul 28, 2 PM $0.146
+0.55%
$13.55 million $9.33 million
Jul 28, 1 PM $0.145
-0.38%
$13.48 million $9.73 million
Jul 28, 12 PM $0.146
+0.16%
$13.53 million $9.6 million
Jul 28, 11 AM $0.146
-0.33%
$13.51 million $9.56 million
Jul 28, 10 AM $0.146
+0.00%
$13.55 million $9.43 million
Jul 28, 9 AM $0.146
-0.92%
$13.55 million $9.34 million
Jul 28, 8 AM $0.147
+0.75%
$13.68 million $9.24 million
Jul 28, 7 AM $0.146
-0.09%
$13.57 million $9 million
Jul 28, 6 AM $0.146
-0.60%
$13.59 million $8.77 million
Jul 28, 5 AM $0.147
-0.59%
$13.67 million $8.72 million
Jul 28, 4 AM $0.148
-1.39%
$13.75 million $8.73 million
Jul 28, 3 AM $0.15
+0.69%
$13.94 million $8.44 million
Jul 28, 2 AM $0.149
+2.75%
$13.85 million $8.31 million
Jul 28, 1 AM $0.145
-2.00%
$13.48 million $8.18 million
Jul 28, 12 AM $0.148
-1.40%
$13.76 million $7.87 million
Jul 27, 11 PM $0.15
-0.23%
$13.95 million $7.7 million
Jul 27, 10 PM $0.151
-2.47%
$13.99 million $7.45 million
Jul 27, 9 PM $0.154
-0.25%
$14.34 million $7.01 million
Jul 27, 8 PM $0.155
+1.25%
$14.37 million $6.53 million
Jul 27, 7 PM $0.153
+1.88%
$14.2 million $6.01 million
Jul 27, 6 PM $0.15
+0.94%
$13.93 million $5.71 million
Jul 27, 5 PM $0.149
+2.26%
$13.8 million $5.37 million
Jul 27, 4 PM $0.145
+1.87%
$13.5 million $5.21 million
Jul 27, 3 PM $0.143
-0.22%
$13.25 million $5.16 million
Jul 27, 2 PM $0.143
-2.86%
$13.28 million $5.26 million
Jul 27, 1 PM $0.147
+0.48%
$13.67 million $4.94 million
Jul 27, 12 PM $0.147
+0.02%
$13.61 million $5.03 million
Jul 27, 11 AM $0.147
+0.17%
$13.61 million $5.01 million
Jul 27, 10 AM $0.146
-0.17%
$13.58 million $4.96 million
Jul 27, 9 AM $0.147
-0.02%
$13.61 million $4.96 million
Jul 27, 8 AM $0.147
-0.05%
$13.61 million $4.91 million
Jul 27, 7 AM $0.147
-0.29%
$13.62 million $5 million
Jul 27, 6 AM $0.147
-0.87%
$13.66 million $4.98 million
Jul 27, 5 AM $0.148
+0.14%
$13.78 million $4.86 million
Jul 27, 4 AM $0.148
-0.26%
$13.76 million $4.83 million
Jul 27, 3 AM $0.149
+0.06%
$13.79 million $4.86 million
Jul 27, 2 AM $0.149
-0.39%
$13.79 million $4.87 million
Jul 27, 1 AM $0.149
-0.62%
$13.84 million $4.87 million
Jul 27, 12 AM $0.15
-0.39%
$13.93 million $4.91 million
Jul 26, 11 PM $0.151
-0.41%
$13.98 million $4.94 million
Jul 26, 10 PM $0.151
+0.91%
$14.04 million $4.99 million
Jul 26, 9 PM $0.15
+0.56%
$13.91 million $5 million
Jul 26, 8 PM $0.149
-0.06%
$13.84 million $4.99 million