Adventure Gold Historical Data

AGLD Page 9
Download
Date Close Price change Market cap Trading volume
Aug 16, 9 AM $0.157
+0.33%
$14.62 million $4.62 million
Aug 16, 8 AM $0.157
+0.04%
$14.57 million $4.63 million
Aug 16, 7 AM $0.157
+0.37%
$14.56 million $4.57 million
Aug 16, 6 AM $0.156
+0.06%
$14.51 million $4.51 million
Aug 16, 5 AM $0.156
+0.34%
$14.5 million $4.49 million
Aug 16, 4 AM $0.156
-1.19%
$14.45 million $4.39 million
Aug 16, 3 AM $0.158
+0.82%
$14.63 million $4.34 million
Aug 16, 2 AM $0.156
-0.83%
$14.51 million $4.34 million
Aug 16, 1 AM $0.158
-0.74%
$14.63 million $4.28 million
Aug 16, 12 AM $0.159
-0.29%
$14.74 million $4.28 million
Aug 15, 11 PM $0.159
-0.40%
$14.78 million $4.31 million
Aug 15, 10 PM $0.16
-0.57%
$14.84 million $4.38 million
Aug 15, 9 PM $0.161
+0.28%
$14.93 million $4.43 million
Aug 15, 8 PM $0.16
-0.18%
$14.88 million $4.45 million
Aug 15, 7 PM $0.161
-0.21%
$14.91 million $4.55 million
Aug 15, 6 PM $0.161
+0.31%
$14.94 million $4.68 million
Aug 15, 5 PM $0.16
+0.04%
$14.9 million $4.95 million
Aug 15, 4 PM $0.16
+0.04%
$14.89 million $5.08 million
Aug 15, 3 PM $0.16
+0.38%
$14.88 million $5.33 million
Aug 15, 2 PM $0.16
-0.01%
$14.83 million $5.52 million
Aug 15, 1 PM $0.16
-0.70%
$14.83 million $5.59 million
Aug 15, 12 PM $0.161
+0.09%
$14.93 million $5.63 million
Aug 15, 11 AM $0.161
+0.62%
$14.92 million $5.69 million
Aug 15, 10 AM $0.16
-0.34%
$14.83 million $5.74 million
Aug 15, 9 AM $0.16
+0.04%
$14.88 million $5.76 million
Aug 15, 8 AM $0.16
-0.13%
$14.87 million $5.82 million
Aug 15, 7 AM $0.16
-0.02%
$14.89 million $5.89 million
Aug 15, 6 AM $0.16
+0.18%
$14.89 million $5.85 million
Aug 15, 5 AM $0.16
+0.38%
$14.87 million $5.89 million
Aug 15, 4 AM $0.16
+0.22%
$14.81 million $5.83 million
Aug 15, 3 AM $0.159
-0.56%
$14.78 million $5.9 million
Aug 15, 2 AM $0.16
-0.16%
$14.86 million $5.95 million
Aug 15, 1 AM $0.16
+0.12%
$14.89 million $5.99 million
Aug 15, 12 AM $0.16
-1.08%
$14.87 million $5.95 million
Aug 14, 11 PM $0.162
+0.51%
$15.03 million $5.9 million
Aug 14, 10 PM $0.161
+0.01%
$14.95 million $5.79 million
Aug 14, 9 PM $0.161
-0.89%
$14.95 million $5.76 million
Aug 14, 8 PM $0.163
-0.16%
$15.09 million $5.69 million
Aug 14, 7 PM $0.163
+0.62%
$15.11 million $5.64 million
Aug 14, 6 PM $0.162
+0.13%
$15.02 million $5.47 million
Aug 14, 5 PM $0.162
-0.57%
$15 million $5.24 million
Aug 14, 4 PM $0.162
+0.44%
$15.08 million $5.11 million
Aug 14, 3 PM $0.162
+0.79%
$15.02 million $4.85 million
Aug 14, 2 PM $0.161
+1.16%
$14.9 million $4.74 million
Aug 14, 1 PM $0.159
+1.12%
$14.73 million $4.61 million
Aug 14, 12 PM $0.157
-0.19%
$14.57 million $4.55 million
Aug 14, 11 AM $0.157
+0.20%
$14.59 million $4.5 million
Aug 14, 10 AM $0.157
+0.14%
$14.56 million $4.5 million
Aug 14, 9 AM $0.157
-0.78%
$14.54 million $4.5 million
Aug 14, 8 AM $0.158
+0.26%
$14.66 million $4.41 million