Adventure Gold Historical Data

AGLD Page 21
Download
Date Close Price change Market cap Trading volume
Jul 29, 6 PM $0.149
-0.21%
$13.79 million $10.19 million
Jul 29, 5 PM $0.149
-0.26%
$13.82 million $10.19 million
Jul 29, 4 PM $0.149
-2.35%
$13.85 million $10.17 million
Jul 29, 3 PM $0.153
+0.38%
$14.19 million $9.96 million
Jul 29, 2 PM $0.152
-0.83%
$14.13 million $9.61 million
Jul 29, 1 PM $0.154
+1.35%
$14.25 million $9.34 million
Jul 29, 12 PM $0.151
-0.42%
$14.06 million $8.99 million
Jul 29, 11 AM $0.152
+1.20%
$14.12 million $8.51 million
Jul 29, 10 AM $0.15
+1.51%
$13.95 million $8.04 million
Jul 29, 9 AM $0.148
+1.02%
$13.75 million $7.61 million
Jul 29, 8 AM $0.147
+1.03%
$13.61 million $7.34 million
Jul 29, 7 AM $0.145
+0.53%
$13.47 million $7.44 million
Jul 29, 6 AM $0.144
-1.55%
$13.4 million $7.63 million
Jul 29, 5 AM $0.147
-0.46%
$13.61 million $7.68 million
Jul 29, 4 AM $0.147
+4.58%
$13.67 million $7.23 million
Jul 29, 3 AM $0.141
-0.52%
$13.07 million $6.9 million
Jul 29, 2 AM $0.142
-0.86%
$13.14 million $6.76 million
Jul 29, 1 AM $0.143
-1.67%
$13.26 million $6.73 million
Jul 29, 12 AM $0.145
+0.34%
$13.48 million $7.06 million
Jul 28, 11 PM $0.145
+0.29%
$13.43 million $7.21 million
Jul 28, 10 PM $0.144
-1.01%
$13.4 million $7.29 million
Jul 28, 9 PM $0.146
+0.29%
$13.53 million $7.72 million
Jul 28, 8 PM $0.145
-0.22%
$13.49 million $8.22 million
Jul 28, 7 PM $0.146
+0.32%
$13.52 million $8.7 million
Jul 28, 6 PM $0.145
+0.42%
$13.48 million $8.96 million
Jul 28, 5 PM $0.145
-0.87%
$13.42 million $9.21 million
Jul 28, 4 PM $0.146
-1.35%
$13.54 million $9.38 million
Jul 28, 3 PM $0.148
+1.29%
$13.73 million $9.4 million
Jul 28, 2 PM $0.146
+0.55%
$13.55 million $9.33 million
Jul 28, 1 PM $0.145
-0.38%
$13.48 million $9.73 million
Jul 28, 12 PM $0.146
+0.16%
$13.53 million $9.6 million
Jul 28, 11 AM $0.146
-0.33%
$13.51 million $9.56 million
Jul 28, 10 AM $0.146
+0.00%
$13.55 million $9.43 million
Jul 28, 9 AM $0.146
-0.92%
$13.55 million $9.34 million
Jul 28, 8 AM $0.147
+0.75%
$13.68 million $9.24 million
Jul 28, 7 AM $0.146
-0.09%
$13.57 million $9 million
Jul 28, 6 AM $0.146
-0.60%
$13.59 million $8.77 million
Jul 28, 5 AM $0.147
-0.59%
$13.67 million $8.72 million
Jul 28, 4 AM $0.148
-1.39%
$13.75 million $8.73 million
Jul 28, 3 AM $0.15
+0.69%
$13.94 million $8.44 million
Jul 28, 2 AM $0.149
+2.75%
$13.85 million $8.31 million
Jul 28, 1 AM $0.145
-2.00%
$13.48 million $8.18 million
Jul 28, 12 AM $0.148
-1.40%
$13.76 million $7.87 million
Jul 27, 11 PM $0.15
-0.23%
$13.95 million $7.7 million
Jul 27, 10 PM $0.151
-2.47%
$13.99 million $7.45 million
Jul 27, 9 PM $0.154
-0.25%
$14.34 million $7.01 million
Jul 27, 8 PM $0.155
+1.25%
$14.37 million $6.53 million
Jul 27, 7 PM $0.153
+1.88%
$14.2 million $6.01 million
Jul 27, 6 PM $0.15
+0.94%
$13.93 million $5.71 million
Jul 27, 5 PM $0.149
+2.26%
$13.8 million $5.37 million