Adventure Gold Historical Data

AGLD Page 15
Download
Date Close Price change Market cap Trading volume
Aug 10, 11 PM $0.159
-0.26%
$14.74 million $5.37 million
Aug 10, 10 PM $0.159
+0.23%
$14.78 million $5.37 million
Aug 10, 9 PM $0.159
-0.39%
$14.74 million $5.34 million
Aug 10, 8 PM $0.159
-0.26%
$14.8 million $5.25 million
Aug 10, 7 PM $0.16
-0.17%
$14.84 million $5.23 million
Aug 10, 6 PM $0.16
-0.61%
$14.86 million $5.17 million
Aug 10, 5 PM $0.161
+0.14%
$14.96 million $5.17 million
Aug 10, 4 PM $0.161
+0.09%
$14.94 million $5.28 million
Aug 10, 3 PM $0.161
-1.06%
$14.92 million $5.36 million
Aug 10, 2 PM $0.162
+0.20%
$15.08 million $5.57 million
Aug 10, 1 PM $0.162
+0.10%
$15.05 million $5.74 million
Aug 10, 12 PM $0.162
+0.03%
$15.04 million $5.85 million
Aug 10, 11 AM $0.162
-0.26%
$15.03 million $6.3 million
Aug 10, 10 AM $0.162
+0.13%
$15.07 million $6.64 million
Aug 10, 9 AM $0.162
-0.11%
$15.05 million $7.7 million
Aug 10, 8 AM $0.162
-1.40%
$15.07 million $9 million
Aug 10, 7 AM $0.165
-0.20%
$15.28 million $9.52 million
Aug 10, 6 AM $0.165
-0.09%
$15.32 million $10.22 million
Aug 10, 5 AM $0.165
+0.09%
$15.34 million $10.87 million
Aug 10, 4 AM $0.165
+0.14%
$15.32 million $11.33 million
Aug 10, 3 AM $0.165
-0.29%
$15.3 million $11.89 million
Aug 10, 2 AM $0.165
-0.54%
$15.35 million $13.29 million
Aug 10, 1 AM $0.166
-0.38%
$15.43 million $14.14 million
Aug 10, 12 AM $0.167
+1.15%
$15.49 million $14.47 million
Aug 9, 11 PM $0.165
+0.06%
$15.31 million $14.94 million
Aug 9, 10 PM $0.165
-0.68%
$15.3 million $15.12 million
Aug 9, 9 PM $0.166
+0.31%
$15.41 million $15.49 million
Aug 9, 8 PM $0.165
-0.74%
$15.36 million $15.8 million
Aug 9, 7 PM $0.167
-0.12%
$15.48 million $17.12 million
Aug 9, 6 PM $0.167
-0.01%
$15.49 million $17.62 million
Aug 9, 5 PM $0.167
-0.70%
$15.5 million $18.31 million
Aug 9, 4 PM $0.168
+1.00%
$15.6 million $18.36 million
Aug 9, 3 PM $0.166
-0.66%
$15.44 million $18.38 million
Aug 9, 2 PM $0.167
+0.93%
$15.54 million $18.33 million
Aug 9, 1 PM $0.166
+0.20%
$15.4 million $18.18 million
Aug 9, 12 PM $0.166
+0.62%
$15.37 million $18.1 million
Aug 9, 11 AM $0.165
-0.21%
$15.27 million $17.71 million
Aug 9, 10 AM $0.165
-1.48%
$15.3 million $17.3 million
Aug 9, 9 AM $0.167
-1.47%
$15.53 million $16.29 million
Aug 9, 8 AM $0.17
+0.01%
$15.77 million $14.93 million
Aug 9, 7 AM $0.17
+0.77%
$15.76 million $14.15 million
Aug 9, 6 AM $0.169
-0.51%
$15.64 million $13.58 million
Aug 9, 5 AM $0.169
+0.80%
$15.72 million $12.96 million
Aug 9, 4 AM $0.168
-1.47%
$15.6 million $12.47 million
Aug 9, 3 AM $0.171
+1.60%
$15.83 million $11.8 million
Aug 9, 2 AM $0.168
+3.29%
$15.58 million $10.26 million
Aug 9, 1 AM $0.163
+1.73%
$15.09 million $9.33 million
Aug 9, 12 AM $0.16
-1.61%
$14.83 million $8.96 million
Aug 8, 11 PM $0.162
+0.39%
$15.07 million $8.44 million
Aug 8, 10 PM $0.162
-0.18%
$15.01 million $8.21 million