Adventure Gold Historical Data

AGLD Page 40
Download
Date Close Price change Market cap Trading volume
Jun 13, 4 PM $0.179
+0.31%
$16.65 million $8.91 million
Jun 13, 3 PM $0.179
-0.40%
$16.59 million $8.94 million
Jun 13, 2 PM $0.179
+0.59%
$16.66 million $9.24 million
Jun 13, 1 PM $0.178
-1.18%
$16.56 million $9.47 million
Jun 13, 12 PM $0.181
-0.56%
$16.76 million $9.51 million
Jun 13, 11 AM $0.182
+0.34%
$16.86 million $9.73 million
Jun 13, 10 AM $0.181
-0.11%
$16.8 million $9.77 million
Jun 13, 9 AM $0.181
-0.54%
$16.82 million $9.8 million
Jun 13, 8 AM $0.182
+0.94%
$16.91 million $10.06 million
Jun 13, 7 AM $0.18
-0.56%
$16.75 million $9.95 million
Jun 13, 6 AM $0.181
+1.69%
$16.84 million $9.78 million
Jun 13, 5 AM $0.178
-0.66%
$16.57 million $9.18 million
Jun 13, 4 AM $0.18
+1.06%
$16.68 million $9.05 million
Jun 13, 3 AM $0.178
+1.05%
$16.5 million $8.75 million
Jun 13, 2 AM $0.176
-0.94%
$16.33 million $8.61 million
Jun 13, 1 AM $0.178
+0.82%
$16.49 million $8.41 million
Jun 13, 12 AM $0.176
+3.86%
$16.35 million $8 million
Jun 12, 11 PM $0.17
+0.48%
$15.74 million $7.41 million
Jun 12, 10 PM $0.169
-0.14%
$15.67 million $7.54 million
Jun 12, 9 PM $0.169
+0.06%
$15.69 million $7.72 million
Jun 12, 8 PM $0.169
-0.04%
$15.68 million $7.92 million
Jun 12, 7 PM $0.169
-0.11%
$15.69 million $7.87 million
Jun 12, 6 PM $0.169
-0.34%
$15.7 million $7.82 million
Jun 12, 5 PM $0.17
-0.30%
$15.76 million $8 million
Jun 12, 4 PM $0.17
+0.49%
$15.81 million $8.19 million
Jun 12, 3 PM $0.169
-1.37%
$15.73 million $8.22 million
Jun 12, 2 PM $0.172
+1.56%
$15.95 million $8.07 million
Jun 12, 1 PM $0.169
-1.02%
$15.7 million $7.94 million
Jun 12, 12 PM $0.171
+0.58%
$15.87 million $7.89 million
Jun 12, 11 AM $0.17
-0.83%
$15.78 million $8.1 million
Jun 12, 10 AM $0.171
-0.89%
$15.91 million $7.96 million
Jun 12, 9 AM $0.173
+0.42%
$16.05 million $7.81 million
Jun 12, 8 AM $0.172
+1.46%
$15.99 million $7.46 million
Jun 12, 7 AM $0.17
+0.98%
$15.76 million $7.46 million
Jun 12, 6 AM $0.168
-0.67%
$15.6 million $7.5 million
Jun 12, 5 AM $0.169
-0.25%
$15.71 million $7.56 million
Jun 12, 4 AM $0.17
+0.06%
$15.75 million $7.72 million
Jun 12, 3 AM $0.17
-0.01%
$15.74 million $7.84 million
Jun 12, 2 AM $0.17
+0.22%
$15.74 million $7.92 million
Jun 12, 1 AM $0.169
-0.23%
$15.71 million $7.95 million
Jun 12, 12 AM $0.17
-0.26%
$15.74 million $7.89 million
Jun 11, 11 PM $0.17
+0.27%
$15.78 million $7.76 million
Jun 11, 10 PM $0.17
-0.39%
$15.74 million $7.78 million
Jun 11, 9 PM $0.17
+0.07%
$15.8 million $8.2 million
Jun 11, 8 PM $0.17
-0.18%
$15.79 million $8.34 million
Jun 11, 7 PM $0.17
+0.03%
$15.82 million $8.58 million
Jun 11, 6 PM $0.17
-0.34%
$15.81 million $8.68 million
Jun 11, 5 PM $0.171
+1.94%
$15.87 million $8.41 million
Jun 11, 4 PM $0.168
-1.20%
$15.57 million $8.24 million
Jun 11, 3 PM $0.17
+0.08%
$15.76 million $8.27 million