Adventure Gold Historical Data

AGLD Page 31
Download
Date Close Price change Market cap Trading volume
Jul 2, 4 AM $0.169
-1.69%
$15.66 million $11.37 million
Jul 2, 3 AM $0.172
-1.47%
$15.93 million $11.19 million
Jul 2, 2 AM $0.174
-1.59%
$16.17 million $10.91 million
Jul 2, 1 AM $0.177
+4.40%
$16.43 million $10.44 million
Jul 2, 12 AM $0.169
-0.49%
$15.73 million $10.76 million
Jul 1, 11 PM $0.17
-1.17%
$15.81 million $10.93 million
Jul 1, 10 PM $0.172
-1.48%
$15.99 million $10.86 million
Jul 1, 9 PM $0.175
+1.84%
$16.24 million $10.78 million
Jul 1, 8 PM $0.172
+0.58%
$15.94 million $10.89 million
Jul 1, 7 PM $0.171
-0.46%
$15.85 million $10.85 million
Jul 1, 6 PM $0.172
-1.73%
$15.92 million $10.76 million
Jul 1, 5 PM $0.175
-1.18%
$16.2 million $10.35 million
Jul 1, 4 PM $0.177
-0.81%
$16.4 million $10.31 million
Jul 1, 3 PM $0.178
-0.09%
$16.53 million $10.58 million
Jul 1, 2 PM $0.178
-0.16%
$16.55 million $11.28 million
Jul 1, 1 PM $0.179
+0.05%
$16.57 million $11.76 million
Jul 1, 12 PM $0.178
-0.26%
$16.56 million $11.95 million
Jul 1, 11 AM $0.179
-0.07%
$16.61 million $12.26 million
Jul 1, 10 AM $0.179
+0.45%
$16.62 million $12.72 million
Jul 1, 9 AM $0.178
+0.71%
$16.55 million $13.24 million
Jul 1, 8 AM $0.177
-1.42%
$16.43 million $13.66 million
Jul 1, 7 AM $0.18
+0.15%
$16.67 million $13.66 million
Jul 1, 6 AM $0.179
-0.31%
$16.65 million $14.08 million
Jul 1, 5 AM $0.18
-3.00%
$16.7 million $13.73 million
Jul 1, 4 AM $0.185
+2.24%
$17.21 million $14.13 million
Jul 1, 3 AM $0.181
+1.28%
$16.84 million $14.14 million
Jul 1, 2 AM $0.179
-0.04%
$16.62 million $15.17 million
Jul 1, 1 AM $0.179
-0.72%
$16.63 million $15.78 million
Jul 1, 12 AM $0.18
-2.58%
$16.75 million $16.53 million
Jun 30, 11 PM $0.185
-1.46%
$17.19 million $18.18 million
Jun 30, 10 PM $0.188
-1.76%
$17.45 million $18.92 million
Jun 30, 9 PM $0.191
+3.01%
$17.76 million $20.13 million
Jun 30, 8 PM $0.186
+0.41%
$17.24 million $21.05 million
Jun 30, 7 PM $0.185
+0.79%
$17.17 million $21.44 million
Jun 30, 6 PM $0.184
-1.33%
$17.04 million $22.2 million
Jun 30, 5 PM $0.186
-0.15%
$17.27 million $23.53 million
Jun 30, 4 PM $0.186
-1.72%
$17.29 million $24.77 million
Jun 30, 3 PM $0.19
-0.79%
$17.6 million $26.94 million
Jun 30, 2 PM $0.191
+2.96%
$17.74 million $31.07 million
Jun 30, 1 PM $0.186
-2.64%
$17.22 million $34.32 million
Jun 30, 12 PM $0.191
+2.09%
$17.69 million $35.41 million
Jun 30, 11 AM $0.187
-1.94%
$17.33 million $35.22 million
Jun 30, 10 AM $0.19
-1.91%
$17.67 million $35.43 million
Jun 30, 9 AM $0.194
+1.64%
$18.01 million $36 million
Jun 30, 8 AM $0.191
+0.93%
$17.72 million $41.24 million
Jun 30, 7 AM $0.189
-2.23%
$17.56 million $41.4 million
Jun 30, 6 AM $0.194
+0.95%
$17.96 million $41.87 million
Jun 30, 5 AM $0.192
-1.33%
$17.79 million $41.87 million
Jun 30, 4 AM $0.194
-2.60%
$18.03 million $42.07 million
Jun 30, 3 AM $0.199
+0.23%
$18.5 million $42.5 million