Adventure Gold Historical Data

AGLD Page 7
Download
Date Close Price change Market cap Trading volume
Aug 20, 12 PM $0.16
-0.27%
$14.88 million $4.89 million
Aug 20, 11 AM $0.161
-0.07%
$14.92 million $4.92 million
Aug 20, 10 AM $0.161
-0.09%
$14.93 million $4.93 million
Aug 20, 9 AM $0.161
-0.79%
$14.94 million $4.92 million
Aug 20, 8 AM $0.162
+1.60%
$15.06 million $4.96 million
Aug 20, 7 AM $0.16
-0.46%
$14.83 million $4.95 million
Aug 20, 6 AM $0.16
+0.72%
$14.9 million $4.88 million
Aug 20, 5 AM $0.159
-0.10%
$14.79 million $4.91 million
Aug 20, 4 AM $0.159
-0.16%
$14.8 million $4.9 million
Aug 20, 3 AM $0.16
-0.30%
$14.83 million $4.89 million
Aug 20, 2 AM $0.16
-0.41%
$14.87 million $4.86 million
Aug 20, 1 AM $0.161
+0.25%
$14.93 million $4.84 million
Aug 20, 12 AM $0.16
+0.17%
$14.89 million $4.84 million
Aug 19, 11 PM $0.16
+0.29%
$14.87 million $4.68 million
Aug 19, 10 PM $0.16
-0.99%
$14.83 million $4.65 million
Aug 19, 9 PM $0.161
+0.93%
$14.98 million $4.61 million
Aug 19, 8 PM $0.16
+1.81%
$14.84 million $4.52 million
Aug 19, 7 PM $0.157
+0.46%
$14.57 million $4.45 million
Aug 19, 6 PM $0.156
-0.62%
$14.51 million $4.39 million
Aug 19, 5 PM $0.157
-0.42%
$14.6 million $4.36 million
Aug 19, 4 PM $0.158
-0.40%
$14.66 million $4.29 million
Aug 19, 3 PM $0.159
+2.17%
$14.72 million $4.21 million
Aug 19, 2 PM $0.155
+1.61%
$14.41 million $3.95 million
Aug 19, 1 PM $0.153
-0.31%
$14.18 million $4.03 million
Aug 19, 12 PM $0.153
+0.56%
$14.22 million $4.05 million
Aug 19, 11 AM $0.152
-0.36%
$14.14 million $4.11 million
Aug 19, 10 AM $0.153
-0.05%
$14.19 million $4.15 million
Aug 19, 9 AM $0.153
-0.61%
$14.2 million $4.17 million
Aug 19, 8 AM $0.154
+0.42%
$14.29 million $4.19 million
Aug 19, 7 AM $0.153
-0.02%
$14.23 million $4.2 million
Aug 19, 6 AM $0.153
+0.44%
$14.23 million $4.22 million
Aug 19, 5 AM $0.153
-0.09%
$14.17 million $4.31 million
Aug 19, 4 AM $0.153
-0.94%
$14.18 million $4.32 million
Aug 19, 3 AM $0.154
+0.72%
$14.32 million $4.32 million
Aug 19, 2 AM $0.153
-0.49%
$14.21 million $4.42 million
Aug 19, 1 AM $0.154
+0.33%
$14.28 million $4.41 million
Aug 19, 12 AM $0.153
-0.15%
$14.24 million $4.4 million
Aug 18, 11 PM $0.154
+0.41%
$14.26 million $4.51 million
Aug 18, 10 PM $0.153
-0.08%
$14.2 million $4.5 million
Aug 18, 9 PM $0.153
-0.13%
$14.21 million $4.49 million
Aug 18, 8 PM $0.153
-0.54%
$14.23 million $4.52 million
Aug 18, 7 PM $0.154
-0.45%
$14.31 million $4.51 million
Aug 18, 6 PM $0.155
-0.36%
$14.37 million $4.55 million
Aug 18, 5 PM $0.155
-0.72%
$14.42 million $4.58 million
Aug 18, 4 PM $0.157
+0.46%
$14.53 million $4.64 million
Aug 18, 3 PM $0.156
+0.14%
$14.46 million $4.67 million
Aug 18, 2 PM $0.156
+0.47%
$14.44 million $4.67 million
Aug 18, 1 PM $0.155
+0.29%
$14.37 million $4.59 million
Aug 18, 12 PM $0.154
+1.10%
$14.33 million $4.54 million
Aug 18, 11 AM $0.153
+0.02%
$14.18 million $4.43 million