Adventure Gold Historical Data

AGLD Page 36
Download
Date Close Price change Market cap Trading volume
Jun 21, 10 PM $0.156
+0.08%
$14.52 million $7.37 million
Jun 21, 9 PM $0.156
-0.24%
$14.51 million $7.49 million
Jun 21, 8 PM $0.157
-0.87%
$14.54 million $7.62 million
Jun 21, 7 PM $0.158
+0.01%
$14.67 million $7.86 million
Jun 21, 6 PM $0.158
-0.05%
$14.67 million $7.97 million
Jun 21, 5 PM $0.158
-0.33%
$14.68 million $8.04 million
Jun 21, 4 PM $0.159
-0.02%
$14.72 million $8.16 million
Jun 21, 3 PM $0.159
-0.27%
$14.73 million $8.22 million
Jun 21, 2 PM $0.159
+0.30%
$14.77 million $8.35 million
Jun 21, 1 PM $0.159
-0.12%
$14.72 million $8.43 million
Jun 21, 12 PM $0.159
-0.16%
$14.74 million $8.44 million
Jun 21, 11 AM $0.159
+0.11%
$14.76 million $8.43 million
Jun 21, 10 AM $0.159
-0.24%
$14.75 million $8.26 million
Jun 21, 9 AM $0.159
-0.03%
$14.78 million $8.23 million
Jun 21, 8 AM $0.159
-0.33%
$14.79 million $8.22 million
Jun 21, 7 AM $0.16
-0.27%
$14.83 million $8.11 million
Jun 21, 6 AM $0.16
-0.31%
$14.87 million $8.07 million
Jun 21, 5 AM $0.161
-0.13%
$14.92 million $8.06 million
Jun 21, 4 AM $0.161
-0.57%
$14.94 million $8.02 million
Jun 21, 3 AM $0.162
-1.51%
$15.02 million $7.85 million
Jun 21, 2 AM $0.164
+0.63%
$15.25 million $7.63 million
Jun 21, 1 AM $0.163
+0.03%
$15.16 million $7.38 million
Jun 21, 12 AM $0.163
+0.99%
$15.15 million $7.16 million
Jun 20, 11 PM $0.162
-0.37%
$15.01 million $6.84 million
Jun 20, 10 PM $0.162
-0.94%
$15.06 million $6.7 million
Jun 20, 9 PM $0.164
+0.85%
$15.2 million $6.52 million
Jun 20, 8 PM $0.162
-0.69%
$15.07 million $6.32 million
Jun 20, 7 PM $0.164
+1.29%
$15.18 million $6.05 million
Jun 20, 6 PM $0.161
+1.33%
$14.99 million $5.96 million
Jun 20, 5 PM $0.159
+0.53%
$14.79 million $5.92 million
Jun 20, 4 PM $0.158
-0.30%
$14.71 million $5.86 million
Jun 20, 3 PM $0.159
+0.82%
$14.75 million $5.81 million
Jun 20, 2 PM $0.158
+1.09%
$14.63 million $5.8 million
Jun 20, 1 PM $0.156
-0.26%
$14.48 million $5.81 million
Jun 20, 12 PM $0.156
-0.65%
$14.51 million $5.85 million
Jun 20, 11 AM $0.157
+0.89%
$14.61 million $5.86 million
Jun 20, 10 AM $0.156
-0.20%
$14.48 million $5.81 million
Jun 20, 9 AM $0.156
+0.16%
$14.51 million $5.78 million
Jun 20, 8 AM $0.156
+0.13%
$14.49 million $5.82 million
Jun 20, 7 AM $0.156
-0.25%
$14.47 million $5.85 million
Jun 20, 6 AM $0.156
+1.36%
$14.5 million $5.89 million
Jun 20, 5 AM $0.154
+0.28%
$14.31 million $5.75 million
Jun 20, 4 AM $0.154
+0.54%
$14.27 million $5.67 million
Jun 20, 3 AM $0.153
-0.17%
$14.19 million $5.67 million
Jun 20, 2 AM $0.153
-0.82%
$14.22 million $5.94 million
Jun 20, 1 AM $0.154
+0.01%
$14.33 million $5.89 million
Jun 20, 12 AM $0.154
-0.41%
$14.33 million $5.93 million
Jun 19, 11 PM $0.155
+0.39%
$14.39 million $5.89 million
Jun 19, 10 PM $0.154
-0.06%
$14.34 million $5.84 million
Jun 19, 9 PM $0.155
-0.67%
$14.34 million $5.82 million