Adventure Gold Historical Data

AGLD Page 37
Download
Date Close Price change Market cap Trading volume
Jun 19, 9 PM $0.155
-0.67%
$14.34 million $5.82 million
Jun 19, 8 PM $0.156
+0.50%
$14.44 million $5.82 million
Jun 19, 7 PM $0.155
+0.06%
$14.37 million $5.83 million
Jun 19, 6 PM $0.155
-0.81%
$14.36 million $5.82 million
Jun 19, 5 PM $0.156
+0.33%
$14.48 million $5.85 million
Jun 19, 4 PM $0.155
-0.28%
$14.43 million $5.91 million
Jun 19, 3 PM $0.156
-0.02%
$14.47 million $6.08 million
Jun 19, 2 PM $0.156
-0.54%
$14.48 million $6.43 million
Jun 19, 1 PM $0.157
+0.72%
$14.56 million $6.38 million
Jun 19, 12 PM $0.156
+0.48%
$14.45 million $6.43 million
Jun 19, 11 AM $0.155
-0.09%
$14.38 million $6.43 million
Jun 19, 10 AM $0.155
+0.51%
$14.39 million $6.49 million
Jun 19, 9 AM $0.154
-0.72%
$14.32 million $6.62 million
Jun 19, 8 AM $0.155
+0.09%
$14.42 million $6.67 million
Jun 19, 7 AM $0.155
-0.88%
$14.41 million $6.71 million
Jun 19, 6 AM $0.157
+0.02%
$14.54 million $6.72 million
Jun 19, 5 AM $0.157
+0.49%
$14.54 million $6.73 million
Jun 19, 4 AM $0.156
-1.16%
$14.47 million $6.93 million
Jun 19, 3 AM $0.158
-1.24%
$14.64 million $7.06 million
Jun 19, 2 AM $0.16
-0.06%
$14.82 million $6.87 million
Jun 19, 1 AM $0.16
+0.28%
$14.83 million $6.86 million
Jun 19, 12 AM $0.159
-0.17%
$14.79 million $6.76 million
Jun 18, 11 PM $0.16
+0.64%
$14.81 million $6.8 million
Jun 18, 10 PM $0.159
-0.24%
$14.72 million $6.88 million
Jun 18, 9 PM $0.159
-0.76%
$14.75 million $7.03 million
Jun 18, 8 PM $0.16
+1.02%
$14.87 million $7.11 million
Jun 18, 7 PM $0.159
+0.59%
$14.72 million $7.33 million
Jun 18, 6 PM $0.158
+0.17%
$14.63 million $7.57 million
Jun 18, 5 PM $0.157
-0.61%
$14.6 million $7.83 million
Jun 18, 4 PM $0.158
+1.19%
$14.69 million $7.99 million
Jun 18, 3 PM $0.156
-4.06%
$14.52 million $7.88 million
Jun 18, 2 PM $0.163
+0.62%
$15.13 million $7.43 million
Jun 18, 1 PM $0.162
-0.77%
$15.03 million $7.38 million
Jun 18, 12 PM $0.163
-0.49%
$15.15 million $7.28 million
Jun 18, 11 AM $0.164
-1.11%
$15.23 million $7.23 million
Jun 18, 10 AM $0.166
-0.06%
$15.4 million $7.24 million
Jun 18, 9 AM $0.166
-0.40%
$15.4 million $7.11 million
Jun 18, 8 AM $0.167
+0.23%
$15.46 million $7.09 million
Jun 18, 7 AM $0.166
-0.24%
$15.43 million $7.02 million
Jun 18, 6 AM $0.167
+0.44%
$15.46 million $6.95 million
Jun 18, 5 AM $0.166
-0.44%
$15.4 million $7.01 million
Jun 18, 4 AM $0.167
-1.01%
$15.46 million $6.9 million
Jun 18, 3 AM $0.168
-0.41%
$15.62 million $6.8 million
Jun 18, 2 AM $0.169
+0.14%
$15.69 million $6.7 million
Jun 18, 1 AM $0.169
+0.24%
$15.66 million $6.72 million
Jun 18, 12 AM $0.168
-0.77%
$15.62 million $6.78 million
Jun 17, 11 PM $0.17
+0.07%
$15.74 million $7.06 million
Jun 17, 10 PM $0.169
+0.41%
$15.72 million $7.02 million
Jun 17, 9 PM $0.169
-0.53%
$15.66 million $6.88 million
Jun 17, 8 PM $0.17
+0.64%
$15.74 million $6.83 million