Adventure Gold Historical Data

AGLD Page 32
Download
Date Close Price change Market cap Trading volume
Jun 30, 3 AM $0.199
+0.23%
$18.5 million $42.5 million
Jun 30, 2 AM $0.199
-1.36%
$18.46 million $41.45 million
Jun 30, 1 AM $0.202
-2.09%
$18.71 million $43.89 million
Jun 30, 12 AM $0.206
-2.77%
$19.11 million $43.13 million
Jun 29, 11 PM $0.212
+1.90%
$19.65 million $41.79 million
Jun 29, 10 PM $0.208
-2.20%
$19.29 million $41.31 million
Jun 29, 9 PM $0.212
+7.17%
$19.72 million $40.21 million
Jun 29, 8 PM $0.198
-3.61%
$18.4 million $37.78 million
Jun 29, 7 PM $0.206
-1.32%
$19.09 million $38.03 million
Jun 29, 6 PM $0.208
+2.37%
$19.34 million $37.5 million
Jun 29, 5 PM $0.204
+1.69%
$18.89 million $35.71 million
Jun 29, 4 PM $0.2
+1.74%
$18.59 million $34.51 million
Jun 29, 3 PM $0.197
+5.68%
$18.26 million $32.37 million
Jun 29, 2 PM $0.186
+1.63%
$17.28 million $30.35 million
Jun 29, 1 PM $0.182
+4.50%
$16.94 million $26.21 million
Jun 29, 12 PM $0.175
+0.82%
$16.21 million $25.03 million
Jun 29, 11 AM $0.173
+0.20%
$16.07 million $25.26 million
Jun 29, 10 AM $0.173
-1.96%
$16.04 million $25.62 million
Jun 29, 9 AM $0.176
+0.77%
$16.36 million $25.88 million
Jun 29, 8 AM $0.175
-0.15%
$16.24 million $19.78 million
Jun 29, 7 AM $0.175
-1.26%
$16.26 million $20.2 million
Jun 29, 6 AM $0.177
+1.24%
$16.47 million $20.96 million
Jun 29, 5 AM $0.175
+2.94%
$16.27 million $21.97 million
Jun 29, 4 AM $0.17
-1.08%
$15.8 million $22.66 million
Jun 29, 3 AM $0.172
+1.05%
$15.97 million $23.35 million
Jun 29, 2 AM $0.17
-1.85%
$15.8 million $23.32 million
Jun 29, 1 AM $0.173
+0.71%
$16.1 million $22.47 million
Jun 29, 12 AM $0.172
-0.61%
$15.98 million $22.72 million
Jun 28, 11 PM $0.173
+1.34%
$16.09 million $24.96 million
Jun 28, 10 PM $0.171
-1.19%
$15.87 million $25.38 million
Jun 28, 9 PM $0.173
-1.57%
$16.07 million $26.21 million
Jun 28, 8 PM $0.176
+0.20%
$16.32 million $26.86 million
Jun 28, 7 PM $0.175
-1.38%
$16.29 million $28.65 million
Jun 28, 6 PM $0.178
-0.84%
$16.52 million $29.09 million
Jun 28, 5 PM $0.179
+0.89%
$16.66 million $29.95 million
Jun 28, 4 PM $0.178
-1.21%
$16.51 million $31.47 million
Jun 28, 3 PM $0.18
-2.20%
$16.71 million $38.45 million
Jun 28, 2 PM $0.184
+1.34%
$17.09 million $50.06 million
Jun 28, 1 PM $0.182
-0.81%
$16.87 million $55.14 million
Jun 28, 12 PM $0.183
-0.53%
$17 million $56.74 million
Jun 28, 11 AM $0.184
-0.87%
$17.09 million $58.14 million
Jun 28, 10 AM $0.186
-1.02%
$17.24 million $59.66 million
Jun 28, 9 AM $0.188
-1.57%
$17.42 million $61.37 million
Jun 28, 8 AM $0.191
-1.93%
$17.7 million $63.82 million
Jun 28, 7 AM $0.194
+1.42%
$18.05 million $67.54 million
Jun 28, 6 AM $0.192
+1.89%
$17.8 million $71.64 million
Jun 28, 5 AM $0.188
+1.84%
$17.47 million $75.04 million
Jun 28, 4 AM $0.185
-2.99%
$17.15 million $76.81 million
Jun 28, 3 AM $0.19
+1.23%
$17.68 million $79.42 million
Jun 28, 2 AM $0.188
-3.79%
$17.48 million $84.93 million