Adventure Gold Historical Data

AGLD Page 11
Download
Date Close Price change Market cap Trading volume
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
Aug 18, 10 AM $0.153
+0.44%
$14.17 million $4.41 million
Aug 18, 9 AM $0.152
+0.19%
$14.11 million $4.4 million
Aug 18, 8 AM $0.152
-0.03%
$14.08 million $4.38 million
Aug 18, 7 AM $0.152
-0.16%
$14.09 million $4.34 million
Aug 18, 6 AM $0.152
+0.28%
$14.11 million $4.37 million
Aug 18, 5 AM $0.152
-0.21%
$14.07 million $4.31 million
Aug 18, 4 AM $0.152
+0.19%
$14.1 million $4.31 million
Aug 18, 3 AM $0.152
+0.52%
$14.08 million $4.36 million
Aug 18, 2 AM $0.151
-0.74%
$14.02 million $4.29 million
Aug 18, 1 AM $0.152
-0.30%
$14.12 million $4.3 million
Aug 18, 12 AM $0.153
-0.35%
$14.16 million $4.28 million
Aug 17, 11 PM $0.153
+0.15%
$14.21 million $4.24 million
Aug 17, 10 PM $0.153
-0.67%
$14.19 million $4.23 million
Aug 17, 9 PM $0.154
+0.06%
$14.29 million $4.25 million
Aug 17, 8 PM $0.154
+0.14%
$14.28 million $4.28 million
Aug 17, 7 PM $0.154
-0.42%
$14.26 million $4.3 million
Aug 17, 6 PM $0.154
-0.34%
$14.32 million $4.32 million
Aug 17, 5 PM $0.155
-0.49%
$14.37 million $4.33 million
Aug 17, 4 PM $0.156
-0.10%
$14.44 million $4.36 million
Aug 17, 3 PM $0.156
-0.36%
$14.45 million $4.32 million
Aug 17, 2 PM $0.156
-0.14%
$14.5 million $4.34 million
Aug 17, 1 PM $0.156
+0.54%
$14.52 million $4.35 million
Aug 17, 12 PM $0.156
-0.39%
$14.45 million $4.37 million
Aug 17, 11 AM $0.156
+0.27%
$14.5 million $4.38 million
Aug 17, 10 AM $0.156
+0.28%
$14.46 million $4.31 million
Aug 17, 9 AM $0.155
-0.13%
$14.42 million $4.3 million
Aug 17, 8 AM $0.156
-0.65%
$14.44 million $4.27 million
Aug 17, 7 AM $0.157
-0.15%
$14.54 million $4.31 million
Aug 17, 6 AM $0.157
+0.04%
$14.56 million $4.33 million
Aug 17, 5 AM $0.157
+0.36%
$14.55 million $4.32 million
Aug 17, 4 AM $0.156
-0.22%
$14.5 million $4.43 million
Aug 17, 3 AM $0.157
+0.00%
$14.54 million $4.46 million
Aug 17, 2 AM $0.157
+0.12%
$14.54 million $4.44 million