Adventure Gold Historical Data

AGLD Page 22
Download
Date Close Price change Market cap Trading volume
Jul 20, 4 PM $0.151
-0.61%
$14.03 million $7.59 million
Jul 20, 3 PM $0.152
-0.11%
$14.12 million $7.59 million
Jul 20, 2 PM $0.152
+1.14%
$14.14 million $7.45 million
Jul 20, 1 PM $0.151
+0.76%
$13.98 million $7.42 million
Jul 20, 12 PM $0.149
-0.94%
$13.87 million $7.25 million
Jul 20, 11 AM $0.151
+1.49%
$14 million $7.34 million
Jul 20, 10 AM $0.149
+0.19%
$13.8 million $7.16 million
Jul 20, 9 AM $0.148
+1.39%
$13.77 million $7.12 million
Jul 20, 8 AM $0.146
-0.13%
$13.58 million $6.9 million
Jul 20, 7 AM $0.147
+0.32%
$13.6 million $6.83 million
Jul 20, 6 AM $0.146
-0.62%
$13.56 million $6.86 million
Jul 20, 5 AM $0.147
-2.05%
$13.64 million $6.99 million
Jul 20, 4 AM $0.15
-1.11%
$13.93 million $6.75 million
Jul 20, 3 AM $0.152
-0.49%
$14.08 million $6.63 million
Jul 20, 2 AM $0.152
+1.57%
$14.15 million $6.54 million
Jul 20, 1 AM $0.15
+0.31%
$13.93 million $6.21 million
Jul 20, 12 AM $0.15
+0.98%
$13.89 million $6.06 million
Jul 19, 11 PM $0.148
-0.06%
$13.76 million $6.04 million
Jul 19, 10 PM $0.148
+0.15%
$13.77 million $5.96 million
Jul 19, 9 PM $0.148
-0.25%
$13.74 million $5.92 million
Jul 19, 8 PM $0.148
-0.02%
$13.78 million $5.94 million
Jul 19, 7 PM $0.148
+0.06%
$13.78 million $5.84 million
Jul 19, 6 PM $0.148
-0.04%
$13.77 million $5.86 million
Jul 19, 5 PM $0.148
-0.50%
$13.78 million $5.87 million
Jul 19, 4 PM $0.149
+0.11%
$13.85 million $5.84 million
Jul 19, 3 PM $0.149
-1.00%
$13.83 million $5.89 million
Jul 19, 2 PM $0.151
+0.37%
$13.97 million $6.29 million
Jul 19, 1 PM $0.15
-0.69%
$13.92 million $6.34 million
Jul 19, 12 PM $0.151
+0.51%
$14.02 million $6.54 million
Jul 19, 11 AM $0.15
-1.34%
$13.95 million $6.81 million
Jul 19, 10 AM $0.152
+0.17%
$14.14 million $7.05 million
Jul 19, 9 AM $0.152
-0.99%
$14.11 million $7.35 million
Jul 19, 8 AM $0.154
-0.47%
$14.25 million $7.37 million
Jul 19, 7 AM $0.154
-0.03%
$14.32 million $7.82 million
Jul 19, 6 AM $0.154
-1.87%
$14.33 million $7.94 million
Jul 19, 5 AM $0.157
+0.27%
$14.6 million $7.67 million
Jul 19, 4 AM $0.157
+0.23%
$14.56 million $7.73 million
Jul 19, 3 AM $0.156
-0.54%
$14.53 million $7.88 million
Jul 19, 2 AM $0.157
+0.95%
$14.61 million $7.99 million
Jul 19, 1 AM $0.156
+0.00%
$14.47 million $7.97 million
Jul 19, 12 AM $0.156
-0.94%
$14.47 million $7.97 million
Jul 18, 11 PM $0.157
-0.44%
$14.6 million $8.01 million
Jul 18, 10 PM $0.158
+0.11%
$14.67 million $8.11 million
Jul 18, 9 PM $0.158
-0.73%
$14.65 million $8.14 million
Jul 18, 8 PM $0.159
-0.06%
$14.76 million $8.21 million
Jul 18, 7 PM $0.159
+0.12%
$14.77 million $8.42 million
Jul 18, 6 PM $0.159
+0.88%
$14.75 million $8.44 million
Jul 18, 5 PM $0.158
-0.39%
$14.62 million $8.4 million
Jul 18, 4 PM $0.158
-0.46%
$14.68 million $8.41 million
Jul 18, 3 PM $0.159
-0.78%
$14.75 million $8.32 million