Adventure Gold Historical Data

AGLD Page 2
Download
Date Close Price change Market cap Trading volume
Sep 6, 1 PM $0.173
-0.05%
$16.09 million $3.86 million
Sep 6, 12 PM $0.173
+0.16%
$16.1 million $3.83 million
Sep 6, 11 AM $0.173
+0.41%
$16.07 million $3.79 million
Sep 6, 10 AM $0.172
-0.06%
$16.01 million $3.81 million
Sep 6, 9 AM $0.173
+0.48%
$16.02 million $3.77 million
Sep 6, 8 AM $0.172
-0.29%
$15.94 million $3.8 million
Sep 6, 7 AM $0.172
-0.33%
$15.99 million $3.77 million
Sep 6, 6 AM $0.173
-0.20%
$16.04 million $3.74 million
Sep 6, 5 AM $0.173
-0.15%
$16.07 million $3.85 million
Sep 6, 4 AM $0.173
-0.07%
$16.1 million $3.87 million
Sep 6, 3 AM $0.174
+0.13%
$16.11 million $3.89 million
Sep 6, 2 AM $0.173
-0.61%
$16.09 million $3.91 million
Sep 6, 1 AM $0.174
-0.02%
$16.19 million $3.9 million
Sep 6, 12 AM $0.174
+0.96%
$16.19 million $4.01 million
Sep 5, 11 PM $0.173
+0.11%
$16.04 million $4.02 million
Sep 5, 10 PM $0.173
-0.10%
$16.02 million $4.1 million
Sep 5, 9 PM $0.173
+0.32%
$16.04 million $4.15 million
Sep 5, 8 PM $0.172
+0.47%
$15.98 million $4.15 million
Sep 5, 7 PM $0.171
-0.25%
$15.91 million $4.15 million
Sep 5, 6 PM $0.172
+0.22%
$15.95 million $4.19 million
Sep 5, 5 PM $0.171
+0.21%
$15.92 million $4.21 million
Sep 5, 4 PM $0.171
-0.27%
$15.88 million $4.22 million
Sep 5, 3 PM $0.172
+0.17%
$15.93 million $4.28 million
Sep 5, 2 PM $0.171
-0.23%
$15.9 million $4.33 million
Sep 5, 1 PM $0.172
-0.15%
$15.93 million $4.38 million
Sep 5, 12 PM $0.172
+0.21%
$15.96 million $4.41 million
Sep 5, 11 AM $0.172
-0.41%
$15.92 million $4.73 million
Sep 5, 10 AM $0.172
+0.01%
$15.99 million $4.72 million
Sep 5, 9 AM $0.172
+0.12%
$15.99 million $4.8 million
Sep 5, 8 AM $0.172
-0.07%
$15.97 million $4.76 million
Sep 5, 7 AM $0.172
-0.56%
$15.98 million $4.79 million
Sep 5, 6 AM $0.173
+0.32%
$16.07 million $4.82 million
Sep 5, 5 AM $0.173
+0.68%
$16.02 million $4.74 million
Sep 5, 4 AM $0.171
-0.11%
$15.91 million $4.72 million
Sep 5, 3 AM $0.172
-0.25%
$15.93 million $4.76 million
Sep 5, 2 AM $0.172
+0.39%
$15.97 million $4.74 million
Sep 5, 1 AM $0.171
-0.15%
$15.9 million $4.76 million
Sep 5, 12 AM $0.172
+0.88%
$15.93 million $4.82 million
Sep 4, 11 PM $0.17
+0.20%
$15.79 million $4.85 million
Sep 4, 10 PM $0.17
+0.20%
$15.76 million $4.79 million
Sep 4, 9 PM $0.169
+1.29%
$15.73 million $4.8 million
Sep 4, 8 PM $0.167
-0.37%
$15.53 million $4.82 million
Sep 4, 7 PM $0.168
+0.80%
$15.58 million $4.93 million
Sep 4, 6 PM $0.167
+0.11%
$15.46 million $4.97 million
Sep 4, 5 PM $0.166
+0.05%
$15.44 million $5 million
Sep 4, 4 PM $0.166
+0.84%
$15.44 million $4.95 million
Sep 4, 3 PM $0.165
+0.07%
$15.31 million $4.86 million
Sep 4, 2 PM $0.165
-0.47%
$15.3 million $4.96 million
Sep 4, 1 PM $0.166
+1.11%
$15.37 million $5.04 million
Sep 4, 12 PM $0.164
-2.01%
$15.2 million $5.11 million