Adventure Gold Historical Data

AGLD Page 6
Download
Date Close Price change Market cap Trading volume
Aug 22, 1 PM $0.176
+0.52%
$16.32 million $6.98 million
Aug 22, 12 PM $0.175
+0.25%
$16.24 million $7.13 million
Aug 22, 11 AM $0.174
+0.31%
$16.2 million $7.27 million
Aug 22, 10 AM $0.174
-2.04%
$16.15 million $7.47 million
Aug 22, 9 AM $0.178
-0.70%
$16.48 million $7.46 million
Aug 22, 8 AM $0.179
-1.33%
$16.6 million $7.65 million
Aug 22, 7 AM $0.181
-0.12%
$16.82 million $7.7 million
Aug 22, 6 AM $0.181
+1.72%
$16.84 million $7.69 million
Aug 22, 5 AM $0.178
-4.37%
$16.56 million $7.58 million
Aug 22, 4 AM $0.187
+1.17%
$17.31 million $6.58 million
Aug 22, 3 AM $0.184
+0.59%
$17.11 million $6.44 million
Aug 22, 2 AM $0.183
+1.12%
$17.01 million $6.36 million
Aug 22, 1 AM $0.181
+0.43%
$16.83 million $6.25 million
Aug 22, 12 AM $0.18
+0.59%
$16.76 million $6.24 million
Aug 21, 11 PM $0.179
-0.46%
$16.66 million $6.21 million
Aug 21, 10 PM $0.18
+0.05%
$16.73 million $6.2 million
Aug 21, 9 PM $0.18
+1.84%
$16.73 million $6.22 million
Aug 21, 8 PM $0.177
+1.00%
$16.42 million $6.13 million
Aug 21, 7 PM $0.175
-0.40%
$16.26 million $6.11 million
Aug 21, 6 PM $0.176
-0.53%
$16.33 million $6.08 million
Aug 21, 5 PM $0.177
-0.42%
$16.41 million $6.07 million
Aug 21, 4 PM $0.178
+0.99%
$16.48 million $6 million
Aug 21, 3 PM $0.176
-0.21%
$16.32 million $5.9 million
Aug 21, 2 PM $0.176
-0.03%
$16.36 million $5.92 million
Aug 21, 1 PM $0.176
+1.22%
$16.36 million $5.82 million
Aug 21, 12 PM $0.174
-0.33%
$16.16 million $5.63 million
Aug 21, 11 AM $0.175
+0.55%
$16.22 million $5.48 million
Aug 21, 10 AM $0.174
+2.62%
$16.13 million $5.23 million
Aug 21, 9 AM $0.169
-0.95%
$15.72 million $4.97 million
Aug 21, 8 AM $0.171
+2.07%
$15.87 million $4.79 million
Aug 21, 7 AM $0.167
+0.62%
$15.55 million $4.72 million
Aug 21, 6 AM $0.166
+0.26%
$15.45 million $4.69 million
Aug 21, 5 AM $0.166
+0.52%
$15.41 million $4.61 million
Aug 21, 4 AM $0.165
-0.12%
$15.33 million $4.57 million
Aug 21, 3 AM $0.165
+0.60%
$15.35 million $4.56 million
Aug 21, 2 AM $0.164
-0.23%
$15.26 million $4.56 million
Aug 21, 1 AM $0.165
+0.13%
$15.29 million $4.59 million
Aug 21, 12 AM $0.165
+0.54%
$15.28 million $4.52 million
Aug 20, 11 PM $0.164
+0.01%
$15.19 million $4.53 million
Aug 20, 10 PM $0.164
+0.88%
$15.19 million $4.51 million
Aug 20, 9 PM $0.162
+0.47%
$15.06 million $4.44 million
Aug 20, 8 PM $0.161
+0.58%
$14.99 million $4.52 million
Aug 20, 7 PM $0.161
-0.07%
$14.9 million $4.55 million
Aug 20, 6 PM $0.161
-0.89%
$14.91 million $4.57 million
Aug 20, 5 PM $0.162
-0.67%
$15.05 million $4.55 million
Aug 20, 4 PM $0.163
+0.67%
$15.15 million $4.58 million
Aug 20, 3 PM $0.162
+0.88%
$15.05 million $4.68 million
Aug 20, 2 PM $0.161
+0.08%
$14.92 million $4.91 million
Aug 20, 1 PM $0.161
+0.17%
$14.91 million $4.9 million
Aug 20, 12 PM $0.16
-0.27%
$14.88 million $4.89 million