Adventure Gold Historical Data

AGLD Page 30
Download
Date Close Price change Market cap Trading volume
Jul 4, 6 AM $0.16
+0.82%
$14.83 million $8.87 million
Jul 4, 5 AM $0.158
-0.64%
$14.71 million $8.64 million
Jul 4, 4 AM $0.159
+0.59%
$14.81 million $8.64 million
Jul 4, 3 AM $0.159
+0.36%
$14.72 million $8.69 million
Jul 4, 2 AM $0.158
+0.65%
$14.67 million $8.79 million
Jul 4, 1 AM $0.157
-0.77%
$14.57 million $8.74 million
Jul 4, 12 AM $0.158
-0.67%
$14.69 million $8.84 million
Jul 3, 11 PM $0.159
-0.75%
$14.79 million $9.33 million
Jul 3, 10 PM $0.16
-0.70%
$14.9 million $9.79 million
Jul 3, 9 PM $0.162
-0.05%
$15 million $9.75 million
Jul 3, 8 PM $0.162
+1.74%
$15.01 million $9.89 million
Jul 3, 7 PM $0.159
+0.07%
$14.75 million $9.92 million
Jul 3, 6 PM $0.159
-0.25%
$14.74 million $9.95 million
Jul 3, 5 PM $0.159
+1.13%
$14.78 million $9.93 million
Jul 3, 4 PM $0.157
+0.25%
$14.61 million $10.03 million
Jul 3, 3 PM $0.157
-0.33%
$14.58 million $11.05 million
Jul 3, 2 PM $0.158
-0.83%
$14.63 million $11.59 million
Jul 3, 1 PM $0.159
-0.53%
$14.75 million $11.95 million
Jul 3, 12 PM $0.16
+0.11%
$14.83 million $12.09 million
Jul 3, 11 AM $0.16
+0.01%
$14.81 million $12.3 million
Jul 3, 10 AM $0.16
-0.72%
$14.81 million $12.88 million
Jul 3, 9 AM $0.161
-0.61%
$14.92 million $13 million
Jul 3, 8 AM $0.162
-3.02%
$15.01 million $13.46 million
Jul 3, 7 AM $0.167
+0.70%
$15.48 million $12.93 million
Jul 3, 6 AM $0.166
-0.89%
$15.37 million $13.08 million
Jul 3, 5 AM $0.167
-0.54%
$15.51 million $13.36 million
Jul 3, 4 AM $0.168
-0.45%
$15.59 million $13.53 million
Jul 3, 3 AM $0.169
+0.62%
$15.68 million $13.95 million
Jul 3, 2 AM $0.168
-0.21%
$15.58 million $14.16 million
Jul 3, 1 AM $0.168
+0.42%
$15.61 million $14.73 million
Jul 3, 12 AM $0.167
+1.76%
$15.55 million $14.83 million
Jul 2, 11 PM $0.165
-0.60%
$15.28 million $14.15 million
Jul 2, 10 PM $0.166
-0.15%
$15.37 million $14.01 million
Jul 2, 9 PM $0.166
+1.21%
$15.39 million $14.13 million
Jul 2, 8 PM $0.164
+1.32%
$15.21 million $13.88 million
Jul 2, 7 PM $0.162
-1.12%
$15.01 million $13.59 million
Jul 2, 6 PM $0.164
+1.05%
$15.18 million $13.45 million
Jul 2, 5 PM $0.162
-0.85%
$15.02 million $13.84 million
Jul 2, 4 PM $0.163
+0.27%
$15.15 million $13.78 million
Jul 2, 3 PM $0.163
+0.12%
$15.11 million $12.56 million
Jul 2, 2 PM $0.163
-2.16%
$15.09 million $12.39 million
Jul 2, 1 PM $0.166
-0.44%
$15.42 million $12.14 million
Jul 2, 12 PM $0.167
-1.29%
$15.49 million $12.22 million
Jul 2, 11 AM $0.169
+3.83%
$15.69 million $12.08 million
Jul 2, 10 AM $0.163
-1.38%
$15.12 million $11.43 million
Jul 2, 9 AM $0.165
+0.98%
$15.33 million $11.33 million
Jul 2, 8 AM $0.164
-1.70%
$15.18 million $11.03 million
Jul 2, 7 AM $0.166
+0.64%
$15.44 million $11.07 million
Jul 2, 6 AM $0.165
-1.15%
$15.34 million $10.87 million
Jul 2, 5 AM $0.167
-0.88%
$15.52 million $11.26 million