Adventure Gold Historical Data

AGLD Page 25
Download
Date Close Price change Market cap Trading volume
Jul 14, 12 PM $0.157
+0.93%
$14.61 million $10.89 million
Jul 14, 11 AM $0.156
-0.40%
$14.47 million $10.76 million
Jul 14, 10 AM $0.157
+0.26%
$14.53 million $11.17 million
Jul 14, 9 AM $0.156
+0.85%
$14.49 million $11.35 million
Jul 14, 8 AM $0.155
+0.33%
$14.37 million $11.73 million
Jul 14, 7 AM $0.154
-0.85%
$14.32 million $12.03 million
Jul 14, 6 AM $0.156
-1.10%
$14.45 million $12.79 million
Jul 14, 5 AM $0.157
-0.38%
$14.61 million $12.79 million
Jul 14, 4 AM $0.158
-0.21%
$14.66 million $13.26 million
Jul 14, 3 AM $0.158
-1.16%
$14.69 million $13.46 million
Jul 14, 2 AM $0.16
-5.87%
$14.87 million $13.5 million
Jul 14, 1 AM $0.17
+1.06%
$15.8 million $13.15 million
Jul 14, 12 AM $0.168
+3.98%
$15.63 million $13.22 million
Jul 13, 11 PM $0.162
+0.24%
$15.04 million $13.98 million
Jul 13, 10 PM $0.162
-0.02%
$15 million $14.82 million
Jul 13, 9 PM $0.162
-2.06%
$15 million $16.52 million
Jul 13, 8 PM $0.165
-0.62%
$15.32 million $17.2 million
Jul 13, 7 PM $0.166
-1.14%
$15.41 million $17.97 million
Jul 13, 6 PM $0.168
+3.27%
$15.59 million $18.66 million
Jul 13, 5 PM $0.163
-0.28%
$15.1 million $18.98 million
Jul 13, 4 PM $0.163
+0.79%
$15.14 million $20.27 million
Jul 13, 3 PM $0.162
-1.62%
$15.02 million $21.87 million
Jul 13, 2 PM $0.164
+0.47%
$15.27 million $30.38 million
Jul 13, 1 PM $0.164
+0.15%
$15.2 million $34.53 million
Jul 13, 12 PM $0.163
-0.62%
$15.18 million $36.45 million
Jul 13, 11 AM $0.165
-1.67%
$15.27 million $37.13 million
Jul 13, 10 AM $0.167
-1.65%
$15.53 million $39.1 million
Jul 13, 9 AM $0.17
-2.72%
$15.79 million $40.12 million
Jul 13, 8 AM $0.175
+1.36%
$16.23 million $40.5 million
Jul 13, 7 AM $0.173
+2.12%
$16.02 million $40.14 million
Jul 13, 6 AM $0.169
-1.82%
$15.68 million $40.33 million
Jul 13, 5 AM $0.172
+3.15%
$15.97 million $46.01 million
Jul 13, 4 AM $0.167
-0.54%
$15.49 million $48.32 million
Jul 13, 3 AM $0.168
-0.65%
$15.57 million $48.68 million
Jul 13, 2 AM $0.169
-0.86%
$15.67 million $49.19 million
Jul 13, 1 AM $0.17
-2.21%
$15.81 million $48.81 million
Jul 13, 12 AM $0.174
-0.47%
$16.17 million $48.76 million
Jul 12, 11 PM $0.175
-0.43%
$16.24 million $47.81 million
Jul 12, 10 PM $0.176
-5.54%
$16.31 million $47.06 million
Jul 12, 9 PM $0.186
+0.02%
$17.27 million $46.21 million
Jul 12, 8 PM $0.186
-1.50%
$17.26 million $45.39 million
Jul 12, 7 PM $0.189
-0.43%
$17.52 million $44.83 million
Jul 12, 6 PM $0.19
+2.06%
$17.6 million $44.36 million
Jul 12, 5 PM $0.186
-0.11%
$17.24 million $42.68 million
Jul 12, 4 PM $0.186
-0.25%
$17.26 million $41.6 million
Jul 12, 3 PM $0.186
-5.82%
$17.31 million $39.58 million
Jul 12, 2 PM $0.198
+11.97%
$18.38 million $32.2 million
Jul 12, 1 PM $0.177
+2.13%
$16.41 million $27.19 million
Jul 12, 12 PM $0.173
+2.32%
$16.07 million $24.78 million
Jul 12, 11 AM $0.169
+1.10%
$15.71 million $24.23 million