Adventure Gold Historical Data

AGLD Page 33
Download
Date Close Price change Market cap Trading volume
Jun 28, 2 AM $0.188
-3.79%
$17.48 million $84.93 million
Jun 28, 1 AM $0.196
-1.73%
$18.17 million $91.97 million
Jun 28, 12 AM $0.199
-4.12%
$18.49 million $101.24 million
Jun 27, 11 PM $0.208
-2.31%
$19.3 million $121.19 million
Jun 27, 10 PM $0.213
-1.21%
$19.75 million $125.22 million
Jun 27, 9 PM $0.215
-1.17%
$19.99 million $127 million
Jun 27, 8 PM $0.218
+4.68%
$20.23 million $130.03 million
Jun 27, 7 PM $0.208
-1.02%
$19.32 million $129.36 million
Jun 27, 6 PM $0.21
-1.08%
$19.52 million $131.49 million
Jun 27, 5 PM $0.213
-1.20%
$19.73 million $135.2 million
Jun 27, 4 PM $0.215
-4.84%
$19.97 million $139.32 million
Jun 27, 3 PM $0.226
-0.40%
$20.97 million $147.23 million
Jun 27, 2 PM $0.227
+12.63%
$21.06 million $156.57 million
Jun 27, 1 PM $0.202
+0.61%
$18.71 million $152.98 million
Jun 27, 12 PM $0.2
-0.73%
$18.6 million $157.36 million
Jun 27, 11 AM $0.202
-0.23%
$18.74 million $159.48 million
Jun 27, 10 AM $0.202
-2.80%
$18.79 million $159.29 million
Jun 27, 9 AM $0.208
+1.08%
$19.32 million $163.1 million
Jun 27, 8 AM $0.206
-4.84%
$19.12 million $163.87 million
Jun 27, 7 AM $0.217
+0.21%
$20.1 million $168.14 million
Jun 27, 6 AM $0.216
+5.07%
$20.05 million $160.97 million
Jun 27, 5 AM $0.206
-8.08%
$19.09 million $150.68 million
Jun 27, 4 AM $0.223
-2.40%
$20.73 million $152.79 million
Jun 27, 3 AM $0.229
+1.06%
$21.24 million $150.86 million
Jun 27, 2 AM $0.227
-3.04%
$21.03 million $148.3 million
Jun 27, 1 AM $0.234
-6.24%
$21.69 million $136.38 million
Jun 27, 12 AM $0.249
+15.85%
$23.15 million $130.93 million
Jun 26, 11 PM $0.215
-2.29%
$19.98 million $97.16 million
Jun 26, 10 PM $0.22
+5.36%
$20.44 million $94.48 million
Jun 26, 9 PM $0.209
-6.22%
$19.41 million $88.82 million
Jun 26, 8 PM $0.223
+6.26%
$20.7 million $87.45 million
Jun 26, 7 PM $0.21
+3.80%
$19.5 million $79.1 million
Jun 26, 6 PM $0.202
-0.24%
$18.8 million $75.15 million
Jun 26, 5 PM $0.203
-2.83%
$18.84 million $71.86 million
Jun 26, 4 PM $0.209
+3.04%
$19.4 million $68.14 million
Jun 26, 3 PM $0.203
+18.92%
$18.83 million $54.35 million
Jun 26, 2 PM $0.171
+0.30%
$15.84 million $45.94 million
Jun 26, 1 PM $0.17
+15.29%
$15.79 million $40.74 million
Jun 26, 12 PM $0.148
-2.86%
$13.7 million $38.63 million
Jun 26, 11 AM $0.152
+10.70%
$14.09 million $32.85 million
Jun 26, 10 AM $0.137
-0.68%
$12.73 million $31.14 million
Jun 26, 9 AM $0.138
+4.28%
$12.82 million $26.71 million
Jun 26, 8 AM $0.132
+3.67%
$12.29 million $24.21 million
Jun 26, 7 AM $0.128
+0.80%
$11.85 million $20.4 million
Jun 26, 6 AM $0.127
+0.29%
$11.76 million $20.09 million
Jun 26, 5 AM $0.126
+2.89%
$11.73 million $20.02 million
Jun 26, 4 AM $0.123
-0.51%
$11.38 million $19.71 million
Jun 26, 3 AM $0.123
+3.44%
$11.43 million $19.67 million
Jun 26, 2 AM $0.119
-1.14%
$11.05 million $19.22 million
Jun 26, 1 AM $0.12
-1.12%
$11.18 million $18.87 million