Adventure Gold Historical Data

AGLD Page 35
Download
Date Close Price change Market cap Trading volume
Jun 23, 11 PM $0.149
-0.25%
$13.82 million $5.82 million
Jun 23, 10 PM $0.149
-0.27%
$13.85 million $5.93 million
Jun 23, 9 PM $0.15
-0.09%
$13.89 million $6.18 million
Jun 23, 8 PM $0.15
+0.25%
$13.9 million $6.28 million
Jun 23, 7 PM $0.149
+0.65%
$13.87 million $6.3 million
Jun 23, 6 PM $0.148
+0.15%
$13.78 million $6.33 million
Jun 23, 5 PM $0.148
-0.82%
$13.76 million $6.44 million
Jun 23, 4 PM $0.149
+0.92%
$13.87 million $6.49 million
Jun 23, 3 PM $0.148
-0.21%
$13.74 million $6.58 million
Jun 23, 2 PM $0.148
-0.39%
$13.77 million $6.68 million
Jun 23, 1 PM $0.149
+1.37%
$13.83 million $6.73 million
Jun 23, 12 PM $0.147
-0.15%
$13.64 million $6.61 million
Jun 23, 11 AM $0.147
+0.31%
$13.66 million $6.58 million
Jun 23, 10 AM $0.147
-0.41%
$13.62 million $6.52 million
Jun 23, 9 AM $0.147
+0.17%
$13.67 million $6.6 million
Jun 23, 8 AM $0.147
-1.27%
$13.65 million $6.64 million
Jun 23, 7 AM $0.149
-0.28%
$13.83 million $6.5 million
Jun 23, 6 AM $0.149
-1.48%
$13.86 million $6.49 million
Jun 23, 5 AM $0.152
-0.41%
$14.07 million $6.14 million
Jun 23, 4 AM $0.152
-0.48%
$14.13 million $6.07 million
Jun 23, 3 AM $0.153
-0.12%
$14.2 million $6.06 million
Jun 23, 2 AM $0.153
-0.20%
$14.22 million $6.04 million
Jun 23, 1 AM $0.153
-0.40%
$14.25 million $6.03 million
Jun 23, 12 AM $0.154
+0.71%
$14.31 million $6.01 million
Jun 22, 11 PM $0.153
+0.56%
$14.2 million $5.7 million
Jun 22, 10 PM $0.152
-1.37%
$14.13 million $5.64 million
Jun 22, 9 PM $0.154
-0.47%
$14.32 million $5.42 million
Jun 22, 8 PM $0.155
-0.43%
$14.39 million $5.41 million
Jun 22, 7 PM $0.156
+0.11%
$14.45 million $5.46 million
Jun 22, 6 PM $0.156
-0.71%
$14.44 million $5.47 million
Jun 22, 5 PM $0.157
-0.50%
$14.54 million $5.41 million
Jun 22, 4 PM $0.157
-0.54%
$14.61 million $5.37 million
Jun 22, 3 PM $0.158
+0.08%
$14.69 million $5.34 million
Jun 22, 2 PM $0.158
-0.46%
$14.68 million $5.24 million
Jun 22, 1 PM $0.159
+0.13%
$14.75 million $5.29 million
Jun 22, 12 PM $0.159
+0.46%
$14.73 million $5.31 million
Jun 22, 11 AM $0.158
+1.42%
$14.66 million $5.38 million
Jun 22, 10 AM $0.156
-0.49%
$14.46 million $5.55 million
Jun 22, 9 AM $0.157
-0.11%
$14.53 million $5.55 million
Jun 22, 8 AM $0.157
+0.09%
$14.55 million $5.44 million
Jun 22, 7 AM $0.157
+0.27%
$14.54 million $5.57 million
Jun 22, 6 AM $0.156
-0.33%
$14.5 million $5.7 million
Jun 22, 5 AM $0.157
-0.30%
$14.55 million $5.78 million
Jun 22, 4 AM $0.157
+0.36%
$14.59 million $5.89 million
Jun 22, 3 AM $0.157
-0.38%
$14.54 million $6.11 million
Jun 22, 2 AM $0.157
-0.55%
$14.59 million $6.36 million
Jun 22, 1 AM $0.158
+0.98%
$14.68 million $6.71 million
Jun 22, 12 AM $0.157
+1.40%
$14.53 million $6.94 million
Jun 21, 11 PM $0.154
-1.28%
$14.33 million $7.23 million
Jun 21, 10 PM $0.156
+0.08%
$14.52 million $7.37 million