Adventure Gold Historical Data

AGLD Page 43
Download
Date Close Price change Market cap Trading volume
Jun 7, 1 PM $0.194
-0.08%
$18.03 million $7.57 million
Jun 7, 12 PM $0.194
-1.79%
$18.05 million $7.9 million
Jun 7, 11 AM $0.198
+0.46%
$18.37 million $7.97 million
Jun 7, 10 AM $0.197
-1.41%
$18.29 million $8.01 million
Jun 7, 9 AM $0.2
-1.48%
$18.55 million $8.26 million
Jun 7, 8 AM $0.203
+1.07%
$18.83 million $8.29 million
Jun 7, 7 AM $0.201
+0.44%
$18.63 million $8.15 million
Jun 7, 6 AM $0.2
-0.06%
$18.55 million $8.59 million
Jun 7, 5 AM $0.2
+0.63%
$18.56 million $8.77 million
Jun 7, 4 AM $0.199
-0.49%
$18.45 million $9.08 million
Jun 7, 3 AM $0.2
-0.36%
$18.54 million $9.5 million
Jun 7, 2 AM $0.2
-0.25%
$18.6 million $9.63 million
Jun 7, 1 AM $0.201
+1.77%
$18.65 million $9.62 million
Jun 7, 12 AM $0.197
-0.67%
$18.32 million $9.58 million
Jun 6, 11 PM $0.199
+1.66%
$18.45 million $9.7 million
Jun 6, 10 PM $0.195
-0.75%
$18.15 million $9.98 million
Jun 6, 9 PM $0.197
+1.23%
$18.28 million $10.42 million
Jun 6, 8 PM $0.195
-0.12%
$18.06 million $10.72 million
Jun 6, 7 PM $0.195
-1.15%
$18.08 million $11.15 million
Jun 6, 6 PM $0.197
+0.94%
$18.29 million $11.43 million
Jun 6, 5 PM $0.195
-1.86%
$18.12 million $12 million
Jun 6, 4 PM $0.199
+0.17%
$18.47 million $12.4 million
Jun 6, 3 PM $0.199
-1.76%
$18.44 million $12.83 million
Jun 6, 2 PM $0.202
+2.39%
$18.77 million $12.66 million
Jun 6, 1 PM $0.197
+0.85%
$18.33 million $12.76 million
Jun 6, 12 PM $0.196
+1.15%
$18.17 million $12.7 million
Jun 6, 11 AM $0.194
+0.94%
$17.97 million $12.87 million
Jun 6, 10 AM $0.192
-0.65%
$17.8 million $13.15 million
Jun 6, 9 AM $0.193
-0.59%
$17.91 million $13.25 million
Jun 6, 8 AM $0.194
+0.10%
$18.02 million $13.2 million
Jun 6, 7 AM $0.194
+0.63%
$18 million $13.16 million
Jun 6, 6 AM $0.193
-1.17%
$17.89 million $12.87 million
Jun 6, 5 AM $0.195
+4.08%
$18.1 million $13.2 million
Jun 6, 4 AM $0.187
-5.72%
$17.39 million $13.08 million
Jun 6, 3 AM $0.199
+0.29%
$18.44 million $12.92 million
Jun 6, 2 AM $0.198
-0.43%
$18.39 million $12.85 million
Jun 6, 1 AM $0.199
-0.89%
$18.47 million $13.03 million
Jun 6, 12 AM $0.201
+1.10%
$18.63 million $13.01 million
Jun 5, 11 PM $0.199
-0.91%
$18.43 million $12.99 million
Jun 5, 10 PM $0.2
-1.70%
$18.6 million $12.64 million
Jun 5, 9 PM $0.204
+0.61%
$18.92 million $12.51 million
Jun 5, 8 PM $0.203
-1.18%
$18.81 million $12.72 million
Jun 5, 7 PM $0.205
+3.28%
$19.05 million $12.41 million
Jun 5, 6 PM $0.199
-3.65%
$18.46 million $12.19 million
Jun 5, 5 PM $0.206
-2.57%
$19.16 million $11.84 million
Jun 5, 4 PM $0.212
+4.13%
$19.66 million $11.73 million
Jun 5, 3 PM $0.203
-0.94%
$18.88 million $11.76 million
Jun 5, 2 PM $0.205
-0.13%
$19.06 million $12.06 million
Jun 5, 1 PM $0.206
+0.50%
$19.09 million $11.76 million
Jun 5, 12 PM $0.205
-0.60%
$18.99 million $11.65 million