Adventure Gold Historical Data

AGLD Page 16
Download
Date Close Price change Market cap Trading volume
Aug 8, 10 PM $0.162
-0.18%
$15.01 million $8.21 million
Aug 8, 9 PM $0.162
+0.69%
$15.04 million $7.85 million
Aug 8, 8 PM $0.161
-0.72%
$14.93 million $7.55 million
Aug 8, 7 PM $0.162
+1.25%
$15.04 million $6.1 million
Aug 8, 6 PM $0.16
+2.02%
$14.86 million $5.65 million
Aug 8, 5 PM $0.157
-0.16%
$14.56 million $4.93 million
Aug 8, 4 PM $0.157
+0.93%
$14.58 million $4.89 million
Aug 8, 3 PM $0.156
+0.37%
$14.45 million $4.81 million
Aug 8, 2 PM $0.155
-0.05%
$14.4 million $4.73 million
Aug 8, 1 PM $0.155
-0.03%
$14.41 million $4.72 million
Aug 8, 12 PM $0.155
+1.03%
$14.41 million $4.64 million
Aug 8, 11 AM $0.154
+0.06%
$14.26 million $4.65 million
Aug 8, 10 AM $0.154
+0.06%
$14.25 million $4.7 million
Aug 8, 9 AM $0.153
+0.34%
$14.25 million $4.65 million
Aug 8, 8 AM $0.153
+0.04%
$14.2 million $4.72 million
Aug 8, 7 AM $0.153
-0.01%
$14.19 million $4.75 million
Aug 8, 6 AM $0.153
+0.35%
$14.19 million $4.63 million
Aug 8, 5 AM $0.152
+0.19%
$14.14 million $4.71 million
Aug 8, 4 AM $0.152
+0.00%
$14.12 million $4.77 million
Aug 8, 3 AM $0.152
+0.10%
$14.12 million $4.79 million
Aug 8, 2 AM $0.152
-0.19%
$14.1 million $4.83 million
Aug 8, 1 AM $0.152
+0.14%
$14.13 million $4.83 million
Aug 8, 12 AM $0.152
-0.11%
$14.11 million $4.86 million
Aug 7, 11 PM $0.152
+0.09%
$14.13 million $4.9 million
Aug 7, 10 PM $0.152
-0.08%
$14.11 million $4.96 million
Aug 7, 9 PM $0.152
+0.28%
$14.12 million $4.94 million
Aug 7, 8 PM $0.152
-0.43%
$14.09 million $4.99 million
Aug 7, 7 PM $0.152
+0.32%
$14.15 million $5.06 million
Aug 7, 6 PM $0.152
-0.36%
$14.1 million $5.03 million
Aug 7, 5 PM $0.152
+0.14%
$14.15 million $5.11 million
Aug 7, 4 PM $0.152
-0.46%
$14.13 million $5.06 million
Aug 7, 3 PM $0.153
+0.35%
$14.2 million $5.22 million
Aug 7, 2 PM $0.152
-0.68%
$14.15 million $5.42 million
Aug 7, 1 PM $0.153
+0.44%
$14.25 million $5.74 million
Aug 7, 12 PM $0.153
-0.45%
$14.18 million $5.93 million
Aug 7, 11 AM $0.153
+0.00%
$14.25 million $6.11 million
Aug 7, 10 AM $0.153
-0.18%
$14.25 million $6.22 million
Aug 7, 9 AM $0.154
-0.44%
$14.27 million $6.37 million
Aug 7, 8 AM $0.154
-0.42%
$14.34 million $6.33 million
Aug 7, 7 AM $0.155
+1.65%
$14.4 million $6.33 million
Aug 7, 6 AM $0.153
-0.10%
$14.16 million $6.47 million
Aug 7, 5 AM $0.153
+1.26%
$14.18 million $6.55 million
Aug 7, 4 AM $0.151
-0.41%
$14 million $6.47 million
Aug 7, 3 AM $0.151
-0.49%
$14.06 million $6.49 million
Aug 7, 2 AM $0.152
-0.63%
$14.13 million $6.59 million
Aug 7, 1 AM $0.153
+0.39%
$14.22 million $6.65 million
Aug 7, 12 AM $0.153
+0.12%
$14.16 million $6.67 million
Aug 6, 11 PM $0.152
-0.50%
$14.14 million $6.75 million
Aug 6, 10 PM $0.153
+0.32%
$14.22 million $6.72 million
Aug 6, 9 PM $0.153
-0.15%
$14.17 million $6.8 million