Adventure Gold Historical Data

AGLD Page 28
Download
Date Close Price change Market cap Trading volume
Jul 8, 8 AM $0.16
-0.17%
$14.87 million $51.49 million
Jul 8, 7 AM $0.16
+0.52%
$14.89 million $51.08 million
Jul 8, 6 AM $0.16
-1.80%
$14.82 million $50.1 million
Jul 8, 5 AM $0.163
+1.35%
$15.09 million $48.89 million
Jul 8, 4 AM $0.16
-3.18%
$14.89 million $47.4 million
Jul 8, 3 AM $0.166
+1.06%
$15.38 million $45.79 million
Jul 8, 2 AM $0.164
-4.20%
$15.22 million $43.36 million
Jul 8, 1 AM $0.171
-9.06%
$15.88 million $41.28 million
Jul 8, 12 AM $0.188
+8.58%
$17.47 million $38.19 million
Jul 7, 11 PM $0.173
+0.62%
$16.09 million $29.63 million
Jul 7, 10 PM $0.172
+1.90%
$15.99 million $27.66 million
Jul 7, 9 PM $0.169
+0.41%
$15.69 million $26.14 million
Jul 7, 8 PM $0.168
+1.06%
$15.62 million $25.16 million
Jul 7, 7 PM $0.167
+1.28%
$15.46 million $23.78 million
Jul 7, 6 PM $0.164
+1.10%
$15.26 million $23.08 million
Jul 7, 5 PM $0.163
+1.26%
$15.1 million $21.63 million
Jul 7, 4 PM $0.161
+1.01%
$14.91 million $18.53 million
Jul 7, 3 PM $0.159
+2.79%
$14.76 million $17.99 million
Jul 7, 2 PM $0.155
-1.75%
$14.36 million $17.48 million
Jul 7, 1 PM $0.157
+3.95%
$14.61 million $15.71 million
Jul 7, 12 PM $0.151
-1.04%
$14.06 million $10.49 million
Jul 7, 11 AM $0.153
+3.00%
$14.21 million $6.88 million
Jul 7, 10 AM $0.149
-0.38%
$13.79 million $7.24 million
Jul 7, 9 AM $0.149
+1.85%
$13.84 million $7.09 million
Jul 7, 8 AM $0.146
+1.93%
$13.59 million $6.67 million
Jul 7, 7 AM $0.144
-0.72%
$13.33 million $6.42 million
Jul 7, 6 AM $0.145
+0.77%
$13.43 million $6.47 million
Jul 7, 5 AM $0.144
-0.17%
$13.33 million $6.43 million
Jul 7, 4 AM $0.144
+0.13%
$13.35 million $6.69 million
Jul 7, 3 AM $0.144
-0.38%
$13.33 million $7.68 million
Jul 7, 2 AM $0.144
-0.32%
$13.39 million $7.82 million
Jul 7, 1 AM $0.145
-0.40%
$13.43 million $7.83 million
Jul 7, 12 AM $0.145
-0.16%
$13.48 million $7.84 million
Jul 6, 11 PM $0.145
-0.09%
$13.5 million $7.9 million
Jul 6, 10 PM $0.146
-0.46%
$13.52 million $7.95 million
Jul 6, 9 PM $0.146
+0.45%
$13.58 million $8.13 million
Jul 6, 8 PM $0.146
-0.46%
$13.52 million $8.16 million
Jul 6, 7 PM $0.146
+0.72%
$13.58 million $8.05 million
Jul 6, 6 PM $0.145
-0.77%
$13.48 million $8.02 million
Jul 6, 5 PM $0.146
-0.37%
$13.59 million $7.86 million
Jul 6, 4 PM $0.147
-0.37%
$13.64 million $7.89 million
Jul 6, 3 PM $0.147
+1.36%
$13.69 million $7.88 million
Jul 6, 2 PM $0.145
-0.36%
$13.5 million $7.94 million
Jul 6, 1 PM $0.146
-0.15%
$13.54 million $7.91 million
Jul 6, 12 PM $0.146
-1.27%
$13.57 million $7.88 million
Jul 6, 11 AM $0.148
-1.04%
$13.74 million $7.74 million
Jul 6, 10 AM $0.15
-0.07%
$13.89 million $7.65 million
Jul 6, 9 AM $0.15
-0.19%
$13.9 million $7.56 million
Jul 6, 8 AM $0.15
-0.99%
$13.92 million $7.55 million
Jul 6, 7 AM $0.151
+0.83%
$14.06 million $7.72 million