Adventure Gold Historical Data

AGLD Page 18
Download
Date Close Price change Market cap Trading volume
Aug 4, 8 PM $0.148
+0.03%
$13.74 million $4.94 million
Aug 4, 7 PM $0.148
+0.17%
$13.74 million $4.72 million
Aug 4, 6 PM $0.148
+0.05%
$13.72 million $4.7 million
Aug 4, 5 PM $0.148
+0.13%
$13.71 million $4.68 million
Aug 4, 4 PM $0.147
-0.16%
$13.69 million $4.67 million
Aug 4, 3 PM $0.148
+0.14%
$13.71 million $4.71 million
Aug 4, 2 PM $0.148
+0.02%
$13.69 million $4.76 million
Aug 4, 1 PM $0.147
+0.14%
$13.69 million $4.84 million
Aug 4, 12 PM $0.147
-0.08%
$13.67 million $4.85 million
Aug 4, 11 AM $0.147
-0.47%
$13.68 million $4.83 million
Aug 4, 10 AM $0.148
+0.55%
$13.75 million $4.87 million
Aug 4, 9 AM $0.147
-0.39%
$13.67 million $4.96 million
Aug 4, 8 AM $0.148
-0.14%
$13.72 million $5.08 million
Aug 4, 7 AM $0.148
+0.54%
$13.74 million $5.18 million
Aug 4, 6 AM $0.147
-0.30%
$13.67 million $5.24 million
Aug 4, 5 AM $0.148
-0.56%
$13.71 million $5.42 million
Aug 4, 4 AM $0.149
+0.01%
$13.79 million $5.56 million
Aug 4, 3 AM $0.149
-0.35%
$13.79 million $5.68 million
Aug 4, 2 AM $0.149
+0.21%
$13.83 million $5.82 million
Aug 4, 1 AM $0.149
+0.11%
$13.81 million $5.88 million
Aug 4, 12 AM $0.149
+0.03%
$13.79 million $6.11 million
Aug 3, 11 PM $0.149
+0.15%
$13.79 million $6.02 million
Aug 3, 10 PM $0.148
-0.37%
$13.76 million $6.05 million
Aug 3, 9 PM $0.149
-0.18%
$13.82 million $6.06 million
Aug 3, 8 PM $0.149
+0.18%
$13.84 million $6.07 million
Aug 3, 7 PM $0.149
-0.54%
$13.82 million $6.14 million
Aug 3, 6 PM $0.15
-0.18%
$13.89 million $6.14 million
Aug 3, 5 PM $0.15
+0.29%
$13.92 million $6.1 million
Aug 3, 4 PM $0.149
-0.23%
$13.88 million $6.08 million
Aug 3, 3 PM $0.15
-0.18%
$13.91 million $6.13 million
Aug 3, 2 PM $0.15
-0.06%
$13.93 million $6.18 million
Aug 3, 1 PM $0.15
+0.62%
$13.94 million $6.13 million
Aug 3, 12 PM $0.149
-0.51%
$13.85 million $6.15 million
Aug 3, 11 AM $0.15
+0.12%
$13.93 million $6.11 million
Aug 3, 10 AM $0.15
-0.19%
$13.91 million $6.08 million
Aug 3, 9 AM $0.15
+0.32%
$13.94 million $5.98 million
Aug 3, 8 AM $0.15
+0.45%
$13.89 million $5.8 million
Aug 3, 7 AM $0.149
-0.47%
$13.83 million $5.69 million
Aug 3, 6 AM $0.15
-0.40%
$13.9 million $5.62 million
Aug 3, 5 AM $0.15
+1.18%
$13.95 million $5.48 million
Aug 3, 4 AM $0.149
+1.05%
$13.79 million $5.27 million
Aug 3, 3 AM $0.147
+0.72%
$13.65 million $5.13 million
Aug 3, 2 AM $0.146
+0.17%
$13.55 million $5.01 million
Aug 3, 1 AM $0.146
-0.57%
$13.53 million $4.92 million
Aug 3, 12 AM $0.147
-0.35%
$13.6 million $4.8 million
Aug 2, 11 PM $0.147
-0.52%
$13.65 million $5.21 million
Aug 2, 10 PM $0.148
-0.68%
$13.72 million $5.14 million
Aug 2, 9 PM $0.149
+0.29%
$13.82 million $5.22 million
Aug 2, 8 PM $0.148
-0.27%
$13.78 million $5.31 million
Aug 2, 7 PM $0.149
-0.06%
$13.81 million $5.3 million