Adventure Gold Historical Data

AGLD Page 42
Download
Date Close Price change Market cap Trading volume
Jun 9, 2 PM $0.181
-1.86%
$16.78 million $14.26 million
Jun 9, 1 PM $0.184
+0.21%
$17.1 million $13.05 million
Jun 9, 12 PM $0.184
-0.50%
$17.06 million $12.54 million
Jun 9, 11 AM $0.185
-0.93%
$17.15 million $12.02 million
Jun 9, 10 AM $0.186
+0.15%
$17.31 million $11.54 million
Jun 9, 9 AM $0.186
-2.04%
$17.28 million $11.35 million
Jun 9, 8 AM $0.19
+1.16%
$17.64 million $11.13 million
Jun 9, 7 AM $0.188
+0.66%
$17.45 million $10.93 million
Jun 9, 6 AM $0.187
-0.58%
$17.33 million $10.93 million
Jun 9, 5 AM $0.188
+0.02%
$17.44 million $10.68 million
Jun 9, 4 AM $0.188
+1.48%
$17.43 million $10.12 million
Jun 9, 3 AM $0.185
+0.47%
$17.18 million $9.53 million
Jun 9, 2 AM $0.184
-1.30%
$17.1 million $9.17 million
Jun 9, 1 AM $0.187
-0.57%
$17.33 million $8.11 million
Jun 9, 12 AM $0.188
-3.19%
$17.43 million $8 million
Jun 8, 11 PM $0.194
-0.09%
$18 million $8.03 million
Jun 8, 10 PM $0.194
-0.47%
$18.02 million $8 million
Jun 8, 9 PM $0.195
+0.54%
$18.1 million $8.43 million
Jun 8, 8 PM $0.194
-0.68%
$18 million $8.49 million
Jun 8, 7 PM $0.195
-0.34%
$18.13 million $8.64 million
Jun 8, 6 PM $0.196
+0.59%
$18.19 million $9.23 million
Jun 8, 5 PM $0.195
-0.88%
$18.08 million $9.6 million
Jun 8, 4 PM $0.197
+0.75%
$18.24 million $10.04 million
Jun 8, 3 PM $0.195
+0.21%
$18.1 million $10.62 million
Jun 8, 2 PM $0.195
+0.19%
$18.07 million $10.95 million
Jun 8, 1 PM $0.194
+0.98%
$18.03 million $10.84 million
Jun 8, 12 PM $0.192
-1.07%
$17.86 million $10.6 million
Jun 8, 11 AM $0.194
+0.59%
$18.05 million $10.5 million
Jun 8, 10 AM $0.193
-0.41%
$17.94 million $10.28 million
Jun 8, 9 AM $0.194
+1.80%
$18.02 million $10.06 million
Jun 8, 8 AM $0.191
-1.63%
$17.7 million $10.09 million
Jun 8, 7 AM $0.194
+0.61%
$17.99 million $10.09 million
Jun 8, 6 AM $0.193
+1.03%
$17.88 million $10.05 million
Jun 8, 5 AM $0.191
-0.31%
$17.7 million $10.11 million
Jun 8, 4 AM $0.191
-1.80%
$17.75 million $10.14 million
Jun 8, 3 AM $0.195
+0.08%
$18.08 million $9.82 million
Jun 8, 2 AM $0.195
-0.70%
$18.06 million $9.72 million
Jun 8, 1 AM $0.196
-0.85%
$18.19 million $9.75 million
Jun 8, 12 AM $0.198
+0.74%
$18.34 million $9.93 million
Jun 7, 11 PM $0.196
+0.14%
$18.21 million $9.89 million
Jun 7, 10 PM $0.196
+1.69%
$18.18 million $10.06 million
Jun 7, 9 PM $0.193
+0.26%
$17.88 million $9.55 million
Jun 7, 8 PM $0.192
+1.03%
$17.83 million $9.38 million
Jun 7, 7 PM $0.19
-1.30%
$17.65 million $9.11 million
Jun 7, 6 PM $0.193
-1.81%
$17.89 million $8.49 million
Jun 7, 5 PM $0.196
-0.17%
$18.22 million $8.01 million
Jun 7, 4 PM $0.197
-0.90%
$18.25 million $7.55 million
Jun 7, 3 PM $0.198
+1.22%
$18.41 million $7.06 million
Jun 7, 2 PM $0.196
+0.85%
$18.19 million $7.19 million
Jun 7, 1 PM $0.194
-0.08%
$18.03 million $7.57 million