Adventure Gold Historical Data

AGLD Page 5
Download
Date Close Price change Market cap Trading volume
Aug 24, 2 PM $0.172
+1.85%
$15.92 million $5.12 million
Aug 24, 1 PM $0.168
-2.00%
$15.64 million $5.07 million
Aug 24, 12 PM $0.172
+0.62%
$15.95 million $5.03 million
Aug 24, 11 AM $0.171
+0.92%
$15.86 million $4.97 million
Aug 24, 10 AM $0.169
-0.03%
$15.71 million $5 million
Aug 24, 9 AM $0.169
+0.80%
$15.72 million $4.98 million
Aug 24, 8 AM $0.168
-0.19%
$15.59 million $4.95 million
Aug 24, 7 AM $0.168
-0.54%
$15.62 million $4.91 million
Aug 24, 6 AM $0.169
-0.81%
$15.71 million $4.87 million
Aug 24, 5 AM $0.171
+0.08%
$15.84 million $4.86 million
Aug 24, 4 AM $0.17
+0.18%
$15.82 million $4.8 million
Aug 24, 3 AM $0.17
-0.75%
$15.8 million $4.77 million
Aug 24, 2 AM $0.171
+0.80%
$15.92 million $4.84 million
Aug 24, 1 AM $0.17
-2.21%
$15.79 million $4.87 million
Aug 24, 12 AM $0.174
-1.40%
$16.15 million $4.83 million
Aug 23, 11 PM $0.176
+0.00%
$16.38 million $4.75 million
Aug 23, 10 PM $0.176
-0.58%
$16.38 million $4.64 million
Aug 23, 9 PM $0.177
+0.46%
$16.47 million $4.64 million
Aug 23, 8 PM $0.177
-0.02%
$16.4 million $4.63 million
Aug 23, 7 PM $0.177
-0.39%
$16.4 million $4.66 million
Aug 23, 6 PM $0.177
-0.03%
$16.46 million $4.66 million
Aug 23, 5 PM $0.177
+0.10%
$16.47 million $4.66 million
Aug 23, 4 PM $0.177
+0.47%
$16.45 million $4.63 million
Aug 23, 3 PM $0.176
+1.34%
$16.38 million $4.6 million
Aug 23, 2 PM $0.174
-0.63%
$16.16 million $4.6 million
Aug 23, 1 PM $0.175
+1.25%
$16.26 million $4.54 million
Aug 23, 12 PM $0.173
-1.04%
$16.06 million $4.5 million
Aug 23, 11 AM $0.175
+0.97%
$16.23 million $4.5 million
Aug 23, 10 AM $0.173
+0.45%
$16.08 million $4.46 million
Aug 23, 9 AM $0.172
+1.33%
$16 million $4.75 million
Aug 23, 8 AM $0.17
+0.87%
$15.79 million $4.76 million
Aug 23, 7 AM $0.169
+1.24%
$15.66 million $4.83 million
Aug 23, 6 AM $0.167
+0.49%
$15.47 million $4.92 million
Aug 23, 5 AM $0.166
+0.18%
$15.39 million $5.02 million
Aug 23, 4 AM $0.165
-1.35%
$15.36 million $6.01 million
Aug 23, 3 AM $0.168
-0.84%
$15.57 million $6.13 million
Aug 23, 2 AM $0.169
-1.12%
$15.7 million $6.11 million
Aug 23, 1 AM $0.171
-1.59%
$15.88 million $6.1 million
Aug 23, 12 AM $0.174
+0.81%
$16.14 million $6.15 million
Aug 22, 11 PM $0.172
+0.01%
$16.01 million $6.23 million
Aug 22, 10 PM $0.172
+0.78%
$16.01 million $6.32 million
Aug 22, 9 PM $0.171
-1.89%
$15.89 million $6.4 million
Aug 22, 8 PM $0.174
-0.49%
$16.19 million $6.47 million
Aug 22, 7 PM $0.175
+0.03%
$16.27 million $6.5 million
Aug 22, 6 PM $0.175
-0.31%
$16.27 million $6.5 million
Aug 22, 5 PM $0.176
+0.15%
$16.32 million $6.48 million
Aug 22, 4 PM $0.176
+1.43%
$16.29 million $6.56 million
Aug 22, 3 PM $0.173
-0.07%
$16.06 million $6.62 million
Aug 22, 2 PM $0.173
-1.52%
$16.07 million $6.88 million
Aug 22, 1 PM $0.176
+0.52%
$16.32 million $6.98 million