Adventure Gold Historical Data

AGLD Page 39
Download
Date Close Price change Market cap Trading volume
Jun 15, 6 PM $0.177
-0.76%
$16.46 million $9.82 million
Jun 15, 5 PM $0.179
-0.24%
$16.59 million $9.84 million
Jun 15, 4 PM $0.179
-0.81%
$16.63 million $9.94 million
Jun 15, 3 PM $0.181
+0.87%
$16.77 million $9.87 million
Jun 15, 2 PM $0.179
-0.08%
$16.62 million $9.65 million
Jun 15, 1 PM $0.179
+0.10%
$16.64 million $9.4 million
Jun 15, 12 PM $0.179
+0.36%
$16.62 million $9.12 million
Jun 15, 11 AM $0.178
+0.61%
$16.56 million $8.8 million
Jun 15, 10 AM $0.177
+0.57%
$16.46 million $8.54 million
Jun 15, 9 AM $0.176
-0.15%
$16.37 million $8.25 million
Jun 15, 8 AM $0.177
+0.36%
$16.39 million $8.07 million
Jun 15, 7 AM $0.176
-0.55%
$16.33 million $7.9 million
Jun 15, 6 AM $0.177
-0.23%
$16.42 million $7.68 million
Jun 15, 5 AM $0.177
+0.57%
$16.46 million $7.43 million
Jun 15, 4 AM $0.176
-0.37%
$16.37 million $7.23 million
Jun 15, 3 AM $0.177
+0.24%
$16.43 million $7.03 million
Jun 15, 2 AM $0.177
-0.08%
$16.39 million $6.82 million
Jun 15, 1 AM $0.177
-0.63%
$16.4 million $6.59 million
Jun 15, 12 AM $0.178
-0.57%
$16.51 million $6.28 million
Jun 14, 11 PM $0.179
+0.84%
$16.6 million $6.11 million
Jun 14, 10 PM $0.177
-0.88%
$16.46 million $5.97 million
Jun 14, 9 PM $0.179
+3.11%
$16.61 million $5.69 million
Jun 14, 8 PM $0.174
+0.50%
$16.11 million $5.4 million
Jun 14, 7 PM $0.173
+0.27%
$16.03 million $5.37 million
Jun 14, 6 PM $0.172
+0.53%
$15.98 million $5.31 million
Jun 14, 5 PM $0.171
-1.06%
$15.9 million $5.25 million
Jun 14, 4 PM $0.173
+0.24%
$16.07 million $5.06 million
Jun 14, 3 PM $0.173
+0.02%
$16.03 million $5.08 million
Jun 14, 2 PM $0.173
-1.29%
$16.03 million $5.16 million
Jun 14, 1 PM $0.175
-0.54%
$16.24 million $5.13 million
Jun 14, 12 PM $0.176
-0.27%
$16.33 million $5.21 million
Jun 14, 11 AM $0.176
+0.39%
$16.37 million $5.27 million
Jun 14, 10 AM $0.176
-0.47%
$16.31 million $5.4 million
Jun 14, 9 AM $0.177
+0.36%
$16.38 million $5.55 million
Jun 14, 8 AM $0.176
+0.36%
$16.33 million $5.71 million
Jun 14, 7 AM $0.175
-0.39%
$16.27 million $5.93 million
Jun 14, 6 AM $0.176
-0.11%
$16.33 million $6.13 million
Jun 14, 5 AM $0.176
+0.10%
$16.35 million $6.77 million
Jun 14, 4 AM $0.176
-0.69%
$16.33 million $6.89 million
Jun 14, 3 AM $0.177
+0.28%
$16.45 million $7.18 million
Jun 14, 2 AM $0.177
+0.04%
$16.4 million $7.22 million
Jun 14, 1 AM $0.177
+0.73%
$16.39 million $7.42 million
Jun 14, 12 AM $0.175
-0.39%
$16.28 million $7.87 million
Jun 13, 11 PM $0.176
-0.17%
$16.34 million $8.45 million
Jun 13, 10 PM $0.176
-0.48%
$16.37 million $8.48 million
Jun 13, 9 PM $0.177
+0.47%
$16.45 million $8.51 million
Jun 13, 8 PM $0.176
-0.58%
$16.37 million $8.42 million
Jun 13, 7 PM $0.177
+0.23%
$16.47 million $8.5 million
Jun 13, 6 PM $0.177
-0.81%
$16.43 million $8.69 million
Jun 13, 5 PM $0.178
-0.51%
$16.56 million $8.81 million