Adventure Gold Historical Data

AGLD Page 26
Download
Date Close Price change Market cap Trading volume
Jul 12, 11 AM $0.169
+1.10%
$15.71 million $24.23 million
Jul 12, 10 AM $0.167
+1.98%
$15.53 million $22.17 million
Jul 12, 9 AM $0.164
+0.23%
$15.23 million $21.26 million
Jul 12, 8 AM $0.164
+0.11%
$15.2 million $21.51 million
Jul 12, 7 AM $0.164
-0.56%
$15.18 million $21.1 million
Jul 12, 6 AM $0.164
+0.92%
$15.27 million $19.72 million
Jul 12, 5 AM $0.163
+1.39%
$15.13 million $13.97 million
Jul 12, 4 AM $0.161
+2.74%
$14.92 million $10.77 million
Jul 12, 3 AM $0.156
+3.52%
$14.52 million $10.54 million
Jul 12, 2 AM $0.151
-1.00%
$14.03 million $10.35 million
Jul 12, 1 AM $0.153
+1.74%
$14.17 million $10.66 million
Jul 12, 12 AM $0.15
-1.24%
$13.93 million $11.15 million
Jul 11, 11 PM $0.152
-1.31%
$14.1 million $11.6 million
Jul 11, 10 PM $0.154
+0.30%
$14.29 million $12.01 million
Jul 11, 9 PM $0.153
+0.07%
$14.25 million $12.4 million
Jul 11, 8 PM $0.153
-0.53%
$14.23 million $12.45 million
Jul 11, 7 PM $0.154
-0.38%
$14.31 million $12.74 million
Jul 11, 6 PM $0.155
-0.51%
$14.36 million $12.85 million
Jul 11, 5 PM $0.156
-0.68%
$14.44 million $12.93 million
Jul 11, 4 PM $0.157
+0.04%
$14.54 million $12.96 million
Jul 11, 3 PM $0.157
-0.33%
$14.53 million $12.96 million
Jul 11, 2 PM $0.157
-1.46%
$14.58 million $13.25 million
Jul 11, 1 PM $0.159
-0.35%
$14.79 million $13.09 million
Jul 11, 12 PM $0.16
-0.56%
$14.85 million $12.81 million
Jul 11, 11 AM $0.161
-0.49%
$14.93 million $12.36 million
Jul 11, 10 AM $0.162
+1.16%
$15 million $11.93 million
Jul 11, 9 AM $0.16
-1.43%
$14.83 million $11.55 million
Jul 11, 8 AM $0.162
+2.24%
$15.05 million $10.94 million
Jul 11, 7 AM $0.159
+0.10%
$14.72 million $10.54 million
Jul 11, 6 AM $0.158
-0.36%
$14.7 million $10.59 million
Jul 11, 5 AM $0.159
-0.05%
$14.76 million $10.45 million
Jul 11, 4 AM $0.159
+1.39%
$14.76 million $9.87 million
Jul 11, 3 AM $0.157
-1.03%
$14.56 million $9.35 million
Jul 11, 2 AM $0.158
+0.76%
$14.71 million $8.93 million
Jul 11, 1 AM $0.157
-0.64%
$14.6 million $8.78 million
Jul 11, 12 AM $0.158
+2.19%
$14.7 million $9.2 million
Jul 10, 11 PM $0.155
-0.61%
$14.39 million $9.04 million
Jul 10, 10 PM $0.156
+0.82%
$14.47 million $8.53 million
Jul 10, 9 PM $0.155
+1.73%
$14.36 million $8.17 million
Jul 10, 8 PM $0.152
+0.03%
$14.11 million $8.12 million
Jul 10, 7 PM $0.152
+0.19%
$14.11 million $7.91 million
Jul 10, 6 PM $0.152
+1.26%
$14.08 million $7.79 million
Jul 10, 5 PM $0.15
+0.26%
$13.91 million $7.8 million
Jul 10, 4 PM $0.149
+0.17%
$13.87 million $7.84 million
Jul 10, 3 PM $0.149
+1.61%
$13.85 million $8.03 million
Jul 10, 2 PM $0.147
-0.31%
$13.63 million $8.18 million
Jul 10, 1 PM $0.147
+0.35%
$13.67 million $8.21 million
Jul 10, 12 PM $0.147
-0.02%
$13.62 million $8.38 million
Jul 10, 11 AM $0.147
-0.70%
$13.62 million $8.57 million
Jul 10, 10 AM $0.148
+0.26%
$13.72 million $8.75 million