Adventure Gold Historical Data

AGLD Page 17
Download
Date Close Price change Market cap Trading volume
Aug 6, 9 PM $0.153
-0.15%
$14.17 million $6.8 million
Aug 6, 8 PM $0.153
-0.25%
$14.19 million $6.79 million
Aug 6, 7 PM $0.153
-0.05%
$14.23 million $6.81 million
Aug 6, 6 PM $0.153
-0.18%
$14.23 million $6.91 million
Aug 6, 5 PM $0.154
-1.19%
$14.26 million $6.92 million
Aug 6, 4 PM $0.155
+0.34%
$14.43 million $6.8 million
Aug 6, 3 PM $0.155
-0.18%
$14.38 million $6.57 million
Aug 6, 2 PM $0.155
+0.57%
$14.41 million $6.47 million
Aug 6, 1 PM $0.154
+0.11%
$14.33 million $6.13 million
Aug 6, 12 PM $0.154
+1.24%
$14.31 million $6.08 million
Aug 6, 11 AM $0.152
+1.21%
$14.14 million $6.04 million
Aug 6, 10 AM $0.15
-0.60%
$13.97 million $5.86 million
Aug 6, 9 AM $0.151
-0.10%
$14.05 million $5.82 million
Aug 6, 8 AM $0.152
-0.01%
$14.06 million $5.87 million
Aug 6, 7 AM $0.152
+0.37%
$14.07 million $6.03 million
Aug 6, 6 AM $0.151
+1.52%
$14.01 million $6.04 million
Aug 6, 5 AM $0.149
+0.31%
$13.8 million $5.89 million
Aug 6, 4 AM $0.148
+0.37%
$13.76 million $5.98 million
Aug 6, 3 AM $0.148
+0.10%
$13.71 million $6.14 million
Aug 6, 2 AM $0.148
-0.54%
$13.7 million $6.28 million
Aug 6, 1 AM $0.148
-0.63%
$13.77 million $6.29 million
Aug 6, 12 AM $0.149
+0.31%
$13.86 million $6.29 million
Aug 5, 11 PM $0.149
+0.25%
$13.82 million $6.19 million
Aug 5, 10 PM $0.148
+0.19%
$13.78 million $6.22 million
Aug 5, 9 PM $0.148
-0.36%
$13.76 million $6.12 million
Aug 5, 8 PM $0.149
+0.15%
$13.81 million $6.12 million
Aug 5, 7 PM $0.148
-0.58%
$13.78 million $6.25 million
Aug 5, 6 PM $0.149
+0.33%
$13.87 million $6.2 million
Aug 5, 5 PM $0.149
+0.13%
$13.82 million $6.18 million
Aug 5, 4 PM $0.149
-0.03%
$13.8 million $6.21 million
Aug 5, 3 PM $0.149
-0.16%
$13.81 million $6.18 million
Aug 5, 2 PM $0.149
+0.45%
$13.83 million $6.23 million
Aug 5, 1 PM $0.148
-0.43%
$13.77 million $6.23 million
Aug 5, 12 PM $0.149
+1.10%
$13.83 million $6.11 million
Aug 5, 11 AM $0.147
-0.03%
$13.67 million $5.92 million
Aug 5, 10 AM $0.147
-0.14%
$13.68 million $5.93 million
Aug 5, 9 AM $0.148
-0.23%
$13.7 million $5.83 million
Aug 5, 8 AM $0.148
-0.53%
$13.73 million $5.82 million
Aug 5, 7 AM $0.149
+0.10%
$13.8 million $5.64 million
Aug 5, 6 AM $0.149
+0.25%
$13.79 million $5.39 million
Aug 5, 5 AM $0.148
+0.02%
$13.75 million $5.35 million
Aug 5, 4 AM $0.148
-0.28%
$13.75 million $5.33 million
Aug 5, 3 AM $0.149
+0.29%
$13.79 million $5.17 million
Aug 5, 2 AM $0.148
+0.88%
$13.75 million $4.92 million
Aug 5, 1 AM $0.147
+0.20%
$13.63 million $4.91 million
Aug 5, 12 AM $0.147
-0.42%
$13.6 million $4.82 million
Aug 4, 11 PM $0.147
-0.96%
$13.66 million $4.94 million
Aug 4, 10 PM $0.149
+0.57%
$13.79 million $4.96 million
Aug 4, 9 PM $0.148
-0.20%
$13.72 million $4.98 million
Aug 4, 8 PM $0.148
+0.03%
$13.74 million $4.94 million