Adventure Gold Historical Data

AGLD Page 21
Download
Date Close Price change Market cap Trading volume
Jul 22, 5 PM $0.156
-0.64%
$14.45 million $7.22 million
Jul 22, 4 PM $0.157
+1.77%
$14.54 million $7.33 million
Jul 22, 3 PM $0.154
+0.02%
$14.29 million $7.4 million
Jul 22, 2 PM $0.154
-0.22%
$14.29 million $7.51 million
Jul 22, 1 PM $0.154
+0.81%
$14.32 million $7.76 million
Jul 22, 12 PM $0.153
+0.42%
$14.2 million $7.73 million
Jul 22, 11 AM $0.152
-0.34%
$14.14 million $7.56 million
Jul 22, 10 AM $0.153
+0.17%
$14.19 million $7.52 million
Jul 22, 9 AM $0.153
+1.41%
$14.17 million $7.57 million
Jul 22, 8 AM $0.151
-0.14%
$13.97 million $7.56 million
Jul 22, 7 AM $0.151
-0.17%
$13.99 million $7.66 million
Jul 22, 6 AM $0.151
-0.40%
$14.02 million $7.79 million
Jul 22, 5 AM $0.152
-0.10%
$14.07 million $7.72 million
Jul 22, 4 AM $0.152
-0.41%
$14.09 million $7.89 million
Jul 22, 3 AM $0.152
-1.40%
$14.15 million $8 million
Jul 22, 2 AM $0.155
-1.06%
$14.35 million $8.42 million
Jul 22, 1 AM $0.156
-0.33%
$14.5 million $8.33 million
Jul 22, 12 AM $0.157
+1.00%
$14.55 million $8.22 million
Jul 21, 11 PM $0.155
-0.39%
$14.4 million $8.06 million
Jul 21, 10 PM $0.156
+0.19%
$14.46 million $7.94 million
Jul 21, 9 PM $0.155
-0.24%
$14.43 million $7.92 million
Jul 21, 8 PM $0.156
+1.40%
$14.47 million $7.92 million
Jul 21, 7 PM $0.154
+0.01%
$14.27 million $7.86 million
Jul 21, 6 PM $0.154
-1.29%
$14.27 million $7.69 million
Jul 21, 5 PM $0.156
+0.98%
$14.45 million $7.44 million
Jul 21, 4 PM $0.154
+2.70%
$14.31 million $7.3 million
Jul 21, 3 PM $0.15
+0.33%
$13.94 million $7.17 million
Jul 21, 2 PM $0.15
-1.82%
$13.89 million $7.47 million
Jul 21, 1 PM $0.152
+0.51%
$14.15 million $7.3 million
Jul 21, 12 PM $0.152
+0.08%
$14.08 million $7.38 million
Jul 21, 11 AM $0.152
+0.84%
$14.07 million $7.41 million
Jul 21, 10 AM $0.15
+0.22%
$13.95 million $7.61 million
Jul 21, 9 AM $0.15
-1.00%
$13.92 million $7.58 million
Jul 21, 8 AM $0.151
+1.84%
$14.06 million $7.69 million
Jul 21, 7 AM $0.149
+0.60%
$13.8 million $7.52 million
Jul 21, 6 AM $0.148
+0.65%
$13.72 million $7.35 million
Jul 21, 5 AM $0.147
-0.13%
$13.63 million $7.5 million
Jul 21, 4 AM $0.147
+0.07%
$13.65 million $7.49 million
Jul 21, 3 AM $0.147
-0.28%
$13.64 million $7.41 million
Jul 21, 2 AM $0.147
-0.67%
$13.68 million $6.87 million
Jul 21, 1 AM $0.148
+0.60%
$13.77 million $7.2 million
Jul 21, 12 AM $0.147
-0.53%
$13.69 million $7.35 million
Jul 20, 11 PM $0.148
+0.51%
$13.76 million $7.4 million
Jul 20, 10 PM $0.148
-0.59%
$13.69 million $7.45 million
Jul 20, 9 PM $0.148
-0.53%
$13.77 million $7.45 million
Jul 20, 8 PM $0.149
-0.41%
$13.85 million $7.48 million
Jul 20, 7 PM $0.15
-0.58%
$13.91 million $7.54 million
Jul 20, 6 PM $0.151
-0.59%
$13.99 million $7.59 million
Jul 20, 5 PM $0.152
+0.25%
$14.07 million $7.56 million
Jul 20, 4 PM $0.151
-0.61%
$14.03 million $7.59 million