Adventure Gold Historical Data

AGLD Page 41
Download
Date Close Price change Market cap Trading volume
Jun 11, 3 PM $0.17
+0.08%
$15.76 million $8.27 million
Jun 11, 2 PM $0.17
-0.74%
$15.74 million $8.41 million
Jun 11, 1 PM $0.171
+0.41%
$15.86 million $8.34 million
Jun 11, 12 PM $0.17
-0.04%
$15.8 million $8.34 million
Jun 11, 11 AM $0.17
+0.24%
$15.8 million $8.12 million
Jun 11, 10 AM $0.17
+0.14%
$15.76 million $8.35 million
Jun 11, 9 AM $0.17
-0.43%
$15.74 million $8.34 million
Jun 11, 8 AM $0.17
+0.41%
$15.81 million $8.39 million
Jun 11, 7 AM $0.17
-0.02%
$15.74 million $8.31 million
Jun 11, 6 AM $0.17
-0.13%
$15.75 million $8.25 million
Jun 11, 5 AM $0.17
-0.72%
$15.77 million $8.24 million
Jun 11, 4 AM $0.171
+0.22%
$15.88 million $8.09 million
Jun 11, 3 AM $0.171
+1.11%
$15.85 million $7.95 million
Jun 11, 2 AM $0.169
-0.37%
$15.67 million $7.97 million
Jun 11, 1 AM $0.169
+0.77%
$15.73 million $8.41 million
Jun 11, 12 AM $0.168
-0.08%
$15.61 million $8.45 million
Jun 10, 11 PM $0.168
+1.73%
$15.62 million $8.51 million
Jun 10, 10 PM $0.165
-1.89%
$15.36 million $8.34 million
Jun 10, 9 PM $0.169
-2.67%
$15.65 million $7.85 million
Jun 10, 8 PM $0.173
-0.64%
$16.08 million $7.53 million
Jun 10, 7 PM $0.174
-1.21%
$16.18 million $7.23 million
Jun 10, 6 PM $0.176
+0.04%
$16.38 million $7.02 million
Jun 10, 5 PM $0.176
-0.43%
$16.37 million $7.01 million
Jun 10, 4 PM $0.177
-0.91%
$16.44 million $6.92 million
Jun 10, 3 PM $0.179
+0.41%
$16.6 million $6.9 million
Jun 10, 2 PM $0.178
-1.28%
$16.51 million $7.58 million
Jun 10, 1 PM $0.18
+1.61%
$16.73 million $8.81 million
Jun 10, 12 PM $0.177
+1.39%
$16.46 million $9.41 million
Jun 10, 11 AM $0.175
-1.58%
$16.24 million $9.8 million
Jun 10, 10 AM $0.178
+0.13%
$16.5 million $10.28 million
Jun 10, 9 AM $0.177
+0.00%
$16.48 million $10.65 million
Jun 10, 8 AM $0.177
-1.84%
$16.47 million $10.92 million
Jun 10, 7 AM $0.181
+1.20%
$16.78 million $11.44 million
Jun 10, 6 AM $0.179
+1.23%
$16.59 million $11.57 million
Jun 10, 5 AM $0.177
-0.92%
$16.38 million $11.82 million
Jun 10, 4 AM $0.178
-0.12%
$16.54 million $12.49 million
Jun 10, 3 AM $0.178
+0.40%
$16.56 million $13.4 million
Jun 10, 2 AM $0.178
-1.57%
$16.49 million $13.87 million
Jun 10, 1 AM $0.18
-0.17%
$16.75 million $14.5 million
Jun 10, 12 AM $0.181
-0.17%
$16.78 million $14.62 million
Jun 9, 11 PM $0.181
+0.54%
$16.81 million $14.61 million
Jun 9, 10 PM $0.18
+0.06%
$16.72 million $14.66 million
Jun 9, 9 PM $0.18
-1.25%
$16.71 million $14.69 million
Jun 9, 8 PM $0.182
+0.25%
$16.92 million $14.82 million
Jun 9, 7 PM $0.182
-0.04%
$16.88 million $14.97 million
Jun 9, 6 PM $0.182
+0.94%
$16.89 million $15.01 million
Jun 9, 5 PM $0.18
+0.58%
$16.73 million $15.06 million
Jun 9, 4 PM $0.179
-0.64%
$16.63 million $15.06 million
Jun 9, 3 PM $0.18
-0.40%
$16.74 million $15.08 million
Jun 9, 2 PM $0.181
-1.86%
$16.78 million $14.26 million