Adventure Gold Historical Data

AGLD Page 24
Download
Date Close Price change Market cap Trading volume
Jul 16, 1 PM $0.172
+0.84%
$15.94 million $13.66 million
Jul 16, 12 PM $0.17
+0.04%
$15.8 million $11.4 million
Jul 16, 11 AM $0.17
+1.25%
$15.8 million $12.77 million
Jul 16, 10 AM $0.168
+0.91%
$15.6 million $11.76 million
Jul 16, 9 AM $0.167
+0.42%
$15.46 million $10.31 million
Jul 16, 8 AM $0.166
-0.63%
$15.4 million $11.71 million
Jul 16, 7 AM $0.167
-0.70%
$15.5 million $11.58 million
Jul 16, 6 AM $0.168
+0.45%
$15.61 million $10.19 million
Jul 16, 5 AM $0.167
+0.06%
$15.54 million $11 million
Jul 16, 4 AM $0.167
+3.01%
$15.53 million $10.58 million
Jul 16, 3 AM $0.162
+0.62%
$15.07 million $10.23 million
Jul 16, 2 AM $0.161
-0.81%
$14.98 million $10.23 million
Jul 16, 1 AM $0.163
-0.17%
$15.1 million $10.21 million
Jul 16, 12 AM $0.163
+0.38%
$15.13 million $10.17 million
Jul 15, 11 PM $0.162
+0.79%
$15.07 million $9.79 million
Jul 15, 10 PM $0.161
-0.88%
$14.95 million $9.94 million
Jul 15, 9 PM $0.163
+0.20%
$15.09 million $10.39 million
Jul 15, 8 PM $0.162
+0.95%
$15.06 million $10.48 million
Jul 15, 7 PM $0.161
+0.05%
$14.92 million $10.29 million
Jul 15, 6 PM $0.161
+1.47%
$14.91 million $10.04 million
Jul 15, 5 PM $0.158
+1.15%
$14.69 million $10.13 million
Jul 15, 4 PM $0.156
-1.15%
$14.53 million $10.04 million
Jul 15, 3 PM $0.158
+0.81%
$14.7 million $9.92 million
Jul 15, 2 PM $0.157
+0.68%
$14.58 million $9.88 million
Jul 15, 1 PM $0.156
+0.33%
$14.48 million $8.66 million
Jul 15, 12 PM $0.155
+0.64%
$14.43 million $10 million
Jul 15, 11 AM $0.154
-0.84%
$14.34 million $8.69 million
Jul 15, 10 AM $0.156
-1.12%
$14.46 million $8.66 million
Jul 15, 9 AM $0.158
-1.08%
$14.63 million $9.86 million
Jul 15, 8 AM $0.159
-1.02%
$14.78 million $9.84 million
Jul 15, 7 AM $0.161
-0.38%
$14.94 million $9.99 million
Jul 15, 6 AM $0.162
+0.16%
$14.99 million $9.91 million
Jul 15, 5 AM $0.161
+1.06%
$14.97 million $10.1 million
Jul 15, 4 AM $0.16
+1.00%
$14.81 million $9.97 million
Jul 15, 3 AM $0.158
+0.20%
$14.67 million $9.95 million
Jul 15, 2 AM $0.158
-1.86%
$14.64 million $10.31 million
Jul 15, 1 AM $0.161
-0.27%
$14.92 million $10.9 million
Jul 15, 12 AM $0.161
-1.66%
$14.96 million $11.3 million
Jul 14, 11 PM $0.164
-0.81%
$15.21 million $11.31 million
Jul 14, 10 PM $0.165
+1.71%
$15.33 million $11.27 million
Jul 14, 9 PM $0.162
+1.19%
$15.08 million $10.8 million
Jul 14, 8 PM $0.161
+1.92%
$14.9 million $10.55 million
Jul 14, 7 PM $0.157
-0.04%
$14.62 million $10.51 million
Jul 14, 6 PM $0.158
-0.35%
$14.63 million $10.63 million
Jul 14, 5 PM $0.158
+0.29%
$14.68 million $10.46 million
Jul 14, 4 PM $0.158
-0.15%
$14.64 million $10.48 million
Jul 14, 3 PM $0.158
-0.07%
$14.66 million $10.52 million
Jul 14, 2 PM $0.158
+1.24%
$14.67 million $10.66 million
Jul 14, 1 PM $0.156
-0.79%
$14.49 million $10.67 million
Jul 14, 12 PM $0.157
+0.93%
$14.61 million $10.89 million