Adventure Gold Historical Data

AGLD Page 27
Download
Date Close Price change Market cap Trading volume
Jul 10, 10 AM $0.148
+0.26%
$13.72 million $8.75 million
Jul 10, 9 AM $0.147
-0.05%
$13.69 million $8.76 million
Jul 10, 8 AM $0.147
+0.52%
$13.69 million $8.77 million
Jul 10, 7 AM $0.147
-0.60%
$13.62 million $8.92 million
Jul 10, 6 AM $0.148
-0.91%
$13.7 million $8.84 million
Jul 10, 5 AM $0.149
+0.61%
$13.83 million $8.83 million
Jul 10, 4 AM $0.148
-0.74%
$13.75 million $8.83 million
Jul 10, 3 AM $0.149
+0.59%
$13.85 million $8.94 million
Jul 10, 2 AM $0.148
-1.80%
$13.77 million $9.13 million
Jul 10, 1 AM $0.151
+0.22%
$14.02 million $9.11 million
Jul 10, 12 AM $0.151
+1.61%
$13.99 million $8.51 million
Jul 9, 11 PM $0.148
+0.63%
$13.77 million $8.75 million
Jul 9, 10 PM $0.147
-0.55%
$13.68 million $9.27 million
Jul 9, 9 PM $0.148
-0.05%
$13.76 million $9.74 million
Jul 9, 8 PM $0.148
-0.45%
$13.76 million $9.86 million
Jul 9, 7 PM $0.149
-0.48%
$13.83 million $9.86 million
Jul 9, 6 PM $0.15
-0.76%
$13.89 million $9.89 million
Jul 9, 5 PM $0.151
+0.13%
$14 million $9.85 million
Jul 9, 4 PM $0.151
-1.42%
$13.98 million $9.82 million
Jul 9, 3 PM $0.153
+1.04%
$14.18 million $9.68 million
Jul 9, 2 PM $0.151
-0.33%
$14.03 million $10.13 million
Jul 9, 1 PM $0.152
-0.14%
$14.08 million $10.45 million
Jul 9, 12 PM $0.152
-0.60%
$14.1 million $10.69 million
Jul 9, 11 AM $0.153
+2.58%
$14.19 million $10.98 million
Jul 9, 10 AM $0.149
-0.80%
$13.83 million $11.46 million
Jul 9, 9 AM $0.15
-0.42%
$13.94 million $12.36 million
Jul 9, 8 AM $0.151
+0.44%
$14 million $13.01 million
Jul 9, 7 AM $0.15
+0.61%
$13.94 million $13.43 million
Jul 9, 6 AM $0.149
-0.25%
$13.85 million $14.24 million
Jul 9, 5 AM $0.15
+1.12%
$13.89 million $15.36 million
Jul 9, 4 AM $0.148
+0.04%
$13.73 million $16.57 million
Jul 9, 3 AM $0.148
+1.24%
$13.73 million $18.63 million
Jul 9, 2 AM $0.146
-1.37%
$13.56 million $20.23 million
Jul 9, 1 AM $0.148
-0.60%
$13.75 million $23.3 million
Jul 9, 12 AM $0.149
-0.94%
$13.83 million $26.02 million
Jul 8, 11 PM $0.15
-1.23%
$13.96 million $32.1 million
Jul 8, 10 PM $0.152
+0.03%
$14.14 million $33.18 million
Jul 8, 9 PM $0.152
-0.02%
$14.13 million $33.68 million
Jul 8, 8 PM $0.152
-0.25%
$14.14 million $34.5 million
Jul 8, 7 PM $0.153
-0.39%
$14.17 million $35.71 million
Jul 8, 6 PM $0.153
+0.03%
$14.23 million $36.55 million
Jul 8, 5 PM $0.153
+0.04%
$14.22 million $37.85 million
Jul 8, 4 PM $0.153
+0.23%
$14.22 million $40.43 million
Jul 8, 3 PM $0.153
+0.02%
$14.19 million $30.19 million
Jul 8, 2 PM $0.153
-1.96%
$14.18 million $43.86 million
Jul 8, 1 PM $0.156
+0.52%
$14.47 million $45.57 million
Jul 8, 12 PM $0.155
+0.03%
$14.39 million $46.73 million
Jul 8, 11 AM $0.155
-0.51%
$14.39 million $52.39 million
Jul 8, 10 AM $0.156
-1.62%
$14.46 million $52.3 million
Jul 8, 9 AM $0.158
-1.12%
$14.7 million $51.81 million