Adventure Gold Historical Data

AGLD Page 22
Download
Date Close Price change Market cap Trading volume
Jul 27, 5 PM $0.149
+2.26%
$13.8 million $5.37 million
Jul 27, 4 PM $0.145
+1.87%
$13.5 million $5.21 million
Jul 27, 3 PM $0.143
-0.22%
$13.25 million $5.16 million
Jul 27, 2 PM $0.143
-2.86%
$13.28 million $5.26 million
Jul 27, 1 PM $0.147
+0.48%
$13.67 million $4.94 million
Jul 27, 12 PM $0.147
+0.02%
$13.61 million $5.03 million
Jul 27, 11 AM $0.147
+0.17%
$13.61 million $5.01 million
Jul 27, 10 AM $0.146
-0.17%
$13.58 million $4.96 million
Jul 27, 9 AM $0.147
-0.02%
$13.61 million $4.96 million
Jul 27, 8 AM $0.147
-0.05%
$13.61 million $4.91 million
Jul 27, 7 AM $0.147
-0.29%
$13.62 million $5 million
Jul 27, 6 AM $0.147
-0.87%
$13.66 million $4.98 million
Jul 27, 5 AM $0.148
+0.14%
$13.78 million $4.86 million
Jul 27, 4 AM $0.148
-0.26%
$13.76 million $4.83 million
Jul 27, 3 AM $0.149
+0.06%
$13.79 million $4.86 million
Jul 27, 2 AM $0.149
-0.39%
$13.79 million $4.87 million
Jul 27, 1 AM $0.149
-0.62%
$13.84 million $4.87 million
Jul 27, 12 AM $0.15
-0.39%
$13.93 million $4.91 million
Jul 26, 11 PM $0.151
-0.41%
$13.98 million $4.94 million
Jul 26, 10 PM $0.151
+0.91%
$14.04 million $4.99 million
Jul 26, 9 PM $0.15
+0.56%
$13.91 million $5 million
Jul 26, 8 PM $0.149
-0.06%
$13.84 million $4.99 million
Jul 26, 7 PM $0.149
-0.51%
$13.84 million $5.01 million
Jul 26, 6 PM $0.15
+0.18%
$13.91 million $5.02 million
Jul 26, 5 PM $0.15
-0.81%
$13.89 million $5.08 million
Jul 26, 4 PM $0.151
+0.74%
$14 million $5.06 million
Jul 26, 3 PM $0.15
+0.74%
$13.9 million $5.04 million
Jul 26, 2 PM $0.149
+0.08%
$13.8 million $5.08 million
Jul 26, 1 PM $0.149
-0.66%
$13.79 million $4.96 million
Jul 26, 12 PM $0.15
-0.43%
$13.88 million $4.99 million
Jul 26, 11 AM $0.15
-0.46%
$13.94 million $5.02 million
Jul 26, 10 AM $0.151
+0.04%
$14 million $5.09 million
Jul 26, 9 AM $0.151
+0.55%
$14 million $5.19 million
Jul 26, 8 AM $0.15
-1.08%
$13.92 million $5.3 million
Jul 26, 7 AM $0.152
+0.28%
$14.07 million $5.39 million
Jul 26, 6 AM $0.151
+0.06%
$14.03 million $5.44 million
Jul 26, 5 AM $0.151
-0.15%
$14.02 million $5.62 million
Jul 26, 4 AM $0.151
-0.84%
$14.05 million $5.77 million
Jul 26, 3 AM $0.153
+0.09%
$14.16 million $5.77 million
Jul 26, 2 AM $0.152
-0.11%
$14.15 million $6.1 million
Jul 26, 1 AM $0.153
+2.12%
$14.17 million $6.41 million
Jul 26, 12 AM $0.149
-0.35%
$13.87 million $6.66 million
Jul 25, 11 PM $0.15
-0.29%
$13.92 million $6.69 million
Jul 25, 10 PM $0.15
+1.25%
$13.96 million $6.83 million
Jul 25, 9 PM $0.149
-0.06%
$13.79 million $6.89 million
Jul 25, 8 PM $0.149
-0.40%
$13.8 million $6.89 million
Jul 25, 7 PM $0.149
-0.33%
$13.85 million $6.92 million
Jul 25, 6 PM $0.15
-0.30%
$13.9 million $6.92 million
Jul 25, 5 PM $0.15
-0.14%
$13.94 million $6.88 million
Jul 25, 4 PM $0.15
-0.22%
$13.96 million $6.93 million