Adventure Gold Historical Data

AGLD Page 24
Download
Date Close Price change Market cap Trading volume
Jul 23, 3 PM $0.148
-1.16%
$13.77 million $5.87 million
Jul 23, 2 PM $0.15
+0.48%
$13.93 million $5.74 million
Jul 23, 1 PM $0.149
-0.69%
$13.87 million $5.63 million
Jul 23, 12 PM $0.15
-0.19%
$13.96 million $5.67 million
Jul 23, 11 AM $0.151
-0.55%
$13.99 million $5.91 million
Jul 23, 10 AM $0.152
+0.12%
$14.07 million $5.96 million
Jul 23, 9 AM $0.151
-0.76%
$14.05 million $6.03 million
Jul 23, 8 AM $0.153
+0.33%
$14.16 million $6.2 million
Jul 23, 7 AM $0.152
-0.50%
$14.11 million $6.34 million
Jul 23, 6 AM $0.153
-0.46%
$14.18 million $6.5 million
Jul 23, 5 AM $0.153
-1.20%
$14.25 million $6.53 million
Jul 23, 4 AM $0.155
+0.26%
$14.42 million $6.52 million
Jul 23, 3 AM $0.155
+0.40%
$14.38 million $6.57 million
Jul 23, 2 AM $0.154
-1.27%
$14.33 million $6.75 million
Jul 23, 1 AM $0.156
-0.83%
$14.51 million $6.8 million
Jul 23, 12 AM $0.158
+1.50%
$14.63 million $6.74 million
Jul 22, 11 PM $0.155
-0.33%
$14.41 million $6.82 million
Jul 22, 10 PM $0.156
+0.44%
$14.46 million $6.99 million
Jul 22, 9 PM $0.155
-1.11%
$14.4 million $7.02 million
Jul 22, 8 PM $0.157
+0.52%
$14.56 million $7 million
Jul 22, 7 PM $0.156
-0.24%
$14.48 million $6.93 million
Jul 22, 6 PM $0.156
+0.48%
$14.52 million $6.97 million
Jul 22, 5 PM $0.156
-0.64%
$14.45 million $7.22 million
Jul 22, 4 PM $0.157
+1.77%
$14.54 million $7.33 million
Jul 22, 3 PM $0.154
+0.02%
$14.29 million $7.4 million
Jul 22, 2 PM $0.154
-0.22%
$14.29 million $7.51 million
Jul 22, 1 PM $0.154
+0.81%
$14.32 million $7.76 million
Jul 22, 12 PM $0.153
+0.42%
$14.2 million $7.73 million
Jul 22, 11 AM $0.152
-0.34%
$14.14 million $7.56 million
Jul 22, 10 AM $0.153
+0.17%
$14.19 million $7.52 million
Jul 22, 9 AM $0.153
+1.41%
$14.17 million $7.57 million
Jul 22, 8 AM $0.151
-0.14%
$13.97 million $7.56 million
Jul 22, 7 AM $0.151
-0.17%
$13.99 million $7.66 million
Jul 22, 6 AM $0.151
-0.40%
$14.02 million $7.79 million
Jul 22, 5 AM $0.152
-0.10%
$14.07 million $7.72 million
Jul 22, 4 AM $0.152
-0.41%
$14.09 million $7.89 million
Jul 22, 3 AM $0.152
-1.40%
$14.15 million $8 million
Jul 22, 2 AM $0.155
-1.06%
$14.35 million $8.42 million
Jul 22, 1 AM $0.156
-0.33%
$14.5 million $8.33 million
Jul 22, 12 AM $0.157
+1.00%
$14.55 million $8.22 million
Jul 21, 11 PM $0.155
-0.39%
$14.4 million $8.06 million
Jul 21, 10 PM $0.156
+0.19%
$14.46 million $7.94 million
Jul 21, 9 PM $0.155
-0.24%
$14.43 million $7.92 million
Jul 21, 8 PM $0.156
+1.40%
$14.47 million $7.92 million
Jul 21, 7 PM $0.154
+0.01%
$14.27 million $7.86 million
Jul 21, 6 PM $0.154
-1.29%
$14.27 million $7.69 million
Jul 21, 5 PM $0.156
+0.98%
$14.45 million $7.44 million
Jul 21, 4 PM $0.154
+2.70%
$14.31 million $7.3 million
Jul 21, 3 PM $0.15
+0.33%
$13.94 million $7.17 million
Jul 21, 2 PM $0.15
-1.82%
$13.89 million $7.47 million