Adventure Gold Historical Data

AGLD Page 29
Download
Date Close Price change Market cap Trading volume
Jul 6, 7 AM $0.151
+0.83%
$14.06 million $7.72 million
Jul 6, 6 AM $0.15
-0.83%
$13.95 million $7.84 million
Jul 6, 5 AM $0.152
+0.12%
$14.06 million $7.98 million
Jul 6, 4 AM $0.151
+0.03%
$14.05 million $7.98 million
Jul 6, 3 AM $0.151
+1.57%
$14.04 million $7.25 million
Jul 6, 2 AM $0.149
+0.42%
$13.83 million $6.99 million
Jul 6, 1 AM $0.148
-0.58%
$13.77 million $7.01 million
Jul 6, 12 AM $0.149
+0.14%
$13.85 million $6.95 million
Jul 5, 11 PM $0.149
+0.19%
$13.83 million $6.95 million
Jul 5, 10 PM $0.149
-0.50%
$13.8 million $7.04 million
Jul 5, 9 PM $0.149
+0.43%
$13.87 million $6.95 million
Jul 5, 8 PM $0.149
-0.52%
$13.81 million $6.85 million
Jul 5, 7 PM $0.15
-0.51%
$13.88 million $7.1 million
Jul 5, 6 PM $0.15
-0.07%
$13.95 million $7.04 million
Jul 5, 5 PM $0.15
-0.03%
$13.96 million $7.07 million
Jul 5, 4 PM $0.15
-0.63%
$13.97 million $7.13 million
Jul 5, 3 PM $0.151
-0.32%
$14.06 million $7.16 million
Jul 5, 2 PM $0.152
-0.86%
$14.1 million $7.55 million
Jul 5, 1 PM $0.153
-0.63%
$14.22 million $7.84 million
Jul 5, 12 PM $0.154
+1.54%
$14.31 million $7.91 million
Jul 5, 11 AM $0.152
+0.19%
$14.1 million $7.91 million
Jul 5, 10 AM $0.152
-0.37%
$14.07 million $8.42 million
Jul 5, 9 AM $0.152
+0.32%
$14.12 million $8.79 million
Jul 5, 8 AM $0.152
-0.29%
$14.08 million $9.1 million
Jul 5, 7 AM $0.152
-0.84%
$14.12 million $9.28 million
Jul 5, 6 AM $0.153
-0.95%
$14.24 million $9.42 million
Jul 5, 5 AM $0.155
-1.59%
$14.37 million $9.52 million
Jul 5, 4 AM $0.157
+2.57%
$14.61 million $9.3 million
Jul 5, 3 AM $0.153
+0.30%
$14.24 million $9.06 million
Jul 5, 2 AM $0.153
-0.14%
$14.2 million $9.08 million
Jul 5, 1 AM $0.153
-0.21%
$14.22 million $9.15 million
Jul 5, 12 AM $0.153
-1.32%
$14.25 million $9.28 million
Jul 4, 11 PM $0.156
-0.35%
$14.44 million $9.3 million
Jul 4, 10 PM $0.156
-0.33%
$14.49 million $9.27 million
Jul 4, 9 PM $0.157
-0.97%
$14.54 million $9.43 million
Jul 4, 8 PM $0.158
+0.25%
$14.68 million $9.52 million
Jul 4, 7 PM $0.158
+0.26%
$14.65 million $9.63 million
Jul 4, 6 PM $0.157
-1.09%
$14.61 million $9.85 million
Jul 4, 5 PM $0.159
+0.90%
$14.77 million $9.94 million
Jul 4, 4 PM $0.158
-0.14%
$14.64 million $9.93 million
Jul 4, 3 PM $0.158
+1.84%
$14.66 million $9.97 million
Jul 4, 2 PM $0.155
-0.94%
$14.39 million $9.78 million
Jul 4, 1 PM $0.157
-0.67%
$14.53 million $9.54 million
Jul 4, 12 PM $0.158
-0.08%
$14.63 million $9.54 million
Jul 4, 11 AM $0.158
-2.32%
$14.64 million $9.54 million
Jul 4, 10 AM $0.161
+0.29%
$14.99 million $9.18 million
Jul 4, 9 AM $0.161
+0.35%
$14.94 million $8.87 million
Jul 4, 8 AM $0.16
-0.20%
$14.89 million $8.72 million
Jul 4, 7 AM $0.161
+0.61%
$14.92 million $9.05 million
Jul 4, 6 AM $0.16
+0.82%
$14.83 million $8.87 million