Adventure Gold Historical Data

AGLD Page 2
Download
Date Close Price change Market cap Trading volume
Aug 30, 6 PM $0.17
+0.54%
$15.81 million $4.45 million
Aug 30, 5 PM $0.169
-0.17%
$15.72 million $4.37 million
Aug 30, 4 PM $0.17
+0.44%
$15.75 million $4.34 million
Aug 30, 3 PM $0.169
-0.10%
$15.68 million $4.34 million
Aug 30, 2 PM $0.169
-0.03%
$15.69 million $4.27 million
Aug 30, 1 PM $0.169
-0.21%
$15.7 million $4.23 million
Aug 30, 12 PM $0.169
-0.52%
$15.73 million $4.2 million
Aug 30, 11 AM $0.17
+0.05%
$15.81 million $4.17 million
Aug 30, 10 AM $0.17
+0.81%
$15.81 million $4.1 million
Aug 30, 9 AM $0.169
+1.19%
$15.68 million $3.97 million
Aug 30, 8 AM $0.167
+0.42%
$15.49 million $3.88 million
Aug 30, 7 AM $0.166
-0.19%
$15.43 million $3.86 million
Aug 30, 6 AM $0.167
-0.14%
$15.46 million $3.86 million
Aug 30, 5 AM $0.167
+0.73%
$15.48 million $3.82 million
Aug 30, 4 AM $0.166
-0.56%
$15.37 million $3.88 million
Aug 30, 3 AM $0.166
+0.29%
$15.46 million $3.86 million
Aug 30, 2 AM $0.166
+0.25%
$15.41 million $3.73 million
Aug 30, 1 AM $0.166
-0.26%
$15.37 million $3.76 million
Aug 30, 12 AM $0.166
+0.31%
$15.41 million $3.83 million
Aug 29, 11 PM $0.166
+0.09%
$15.36 million $3.8 million
Aug 29, 10 PM $0.165
+0.16%
$15.35 million $3.81 million
Aug 29, 9 PM $0.165
+0.18%
$15.33 million $3.81 million
Aug 29, 8 PM $0.165
-0.22%
$15.3 million $3.86 million
Aug 29, 7 PM $0.165
+0.26%
$15.33 million $3.96 million
Aug 29, 6 PM $0.165
-0.01%
$15.29 million $3.96 million
Aug 29, 5 PM $0.165
-0.37%
$15.29 million $4 million
Aug 29, 4 PM $0.165
-0.51%
$15.35 million $3.99 million
Aug 29, 3 PM $0.166
+0.07%
$15.43 million $4.12 million
Aug 29, 2 PM $0.166
+0.53%
$15.42 million $4.24 million
Aug 29, 1 PM $0.165
-0.02%
$15.34 million $4.42 million
Aug 29, 12 PM $0.165
+0.87%
$15.34 million $4.47 million
Aug 29, 11 AM $0.164
-0.53%
$15.21 million $4.5 million
Aug 29, 10 AM $0.165
+0.04%
$15.29 million $4.52 million
Aug 29, 9 AM $0.165
+0.13%
$15.28 million $4.56 million
Aug 29, 8 AM $0.164
-0.24%
$15.26 million $4.61 million
Aug 29, 7 AM $0.165
-0.13%
$15.3 million $4.55 million
Aug 29, 6 AM $0.165
-0.72%
$15.32 million $4.58 million
Aug 29, 5 AM $0.166
+0.19%
$15.43 million $4.61 million
Aug 29, 4 AM $0.166
+0.02%
$15.4 million $4.56 million
Aug 29, 3 AM $0.166
-0.53%
$15.4 million $4.61 million
Aug 29, 2 AM $0.167
-0.18%
$15.48 million $4.67 million
Aug 29, 1 AM $0.167
-0.32%
$15.51 million $4.74 million
Aug 29, 12 AM $0.168
+0.39%
$15.56 million $4.81 million
Aug 28, 11 PM $0.167
-0.35%
$15.5 million $4.8 million
Aug 28, 10 PM $0.168
+1.19%
$15.55 million $4.73 million
Aug 28, 9 PM $0.166
-0.22%
$15.37 million $4.82 million
Aug 28, 8 PM $0.166
+0.74%
$15.4 million $4.79 million
Aug 28, 7 PM $0.165
+0.65%
$15.29 million $4.68 million
Aug 28, 6 PM $0.164
-0.38%
$15.19 million $4.73 million
Aug 28, 5 PM $0.164
+0.03%
$15.25 million $4.79 million