Adventure Gold Historical Data

AGLD Page 25
Download
Date Close Price change Market cap Trading volume
Jul 21, 2 PM $0.15
-1.82%
$13.89 million $7.47 million
Jul 21, 1 PM $0.152
+0.51%
$14.15 million $7.3 million
Jul 21, 12 PM $0.152
+0.08%
$14.08 million $7.38 million
Jul 21, 11 AM $0.152
+0.84%
$14.07 million $7.41 million
Jul 21, 10 AM $0.15
+0.22%
$13.95 million $7.61 million
Jul 21, 9 AM $0.15
-1.00%
$13.92 million $7.58 million
Jul 21, 8 AM $0.151
+1.84%
$14.06 million $7.69 million
Jul 21, 7 AM $0.149
+0.60%
$13.8 million $7.52 million
Jul 21, 6 AM $0.148
+0.65%
$13.72 million $7.35 million
Jul 21, 5 AM $0.147
-0.13%
$13.63 million $7.5 million
Jul 21, 4 AM $0.147
+0.07%
$13.65 million $7.49 million
Jul 21, 3 AM $0.147
-0.28%
$13.64 million $7.41 million
Jul 21, 2 AM $0.147
-0.67%
$13.68 million $6.87 million
Jul 21, 1 AM $0.148
+0.60%
$13.77 million $7.2 million
Jul 21, 12 AM $0.147
-0.53%
$13.69 million $7.35 million
Jul 20, 11 PM $0.148
+0.51%
$13.76 million $7.4 million
Jul 20, 10 PM $0.148
-0.59%
$13.69 million $7.45 million
Jul 20, 9 PM $0.148
-0.53%
$13.77 million $7.45 million
Jul 20, 8 PM $0.149
-0.41%
$13.85 million $7.48 million
Jul 20, 7 PM $0.15
-0.58%
$13.91 million $7.54 million
Jul 20, 6 PM $0.151
-0.59%
$13.99 million $7.59 million
Jul 20, 5 PM $0.152
+0.25%
$14.07 million $7.56 million
Jul 20, 4 PM $0.151
-0.61%
$14.03 million $7.59 million
Jul 20, 3 PM $0.152
-0.11%
$14.12 million $7.59 million
Jul 20, 2 PM $0.152
+1.14%
$14.14 million $7.45 million
Jul 20, 1 PM $0.151
+0.76%
$13.98 million $7.42 million
Jul 20, 12 PM $0.149
-0.94%
$13.87 million $7.25 million
Jul 20, 11 AM $0.151
+1.49%
$14 million $7.34 million
Jul 20, 10 AM $0.149
+0.19%
$13.8 million $7.16 million
Jul 20, 9 AM $0.148
+1.39%
$13.77 million $7.12 million
Jul 20, 8 AM $0.146
-0.13%
$13.58 million $6.9 million
Jul 20, 7 AM $0.147
+0.32%
$13.6 million $6.83 million
Jul 20, 6 AM $0.146
-0.62%
$13.56 million $6.86 million
Jul 20, 5 AM $0.147
-2.05%
$13.64 million $6.99 million
Jul 20, 4 AM $0.15
-1.11%
$13.93 million $6.75 million
Jul 20, 3 AM $0.152
-0.49%
$14.08 million $6.63 million
Jul 20, 2 AM $0.152
+1.57%
$14.15 million $6.54 million
Jul 20, 1 AM $0.15
+0.31%
$13.93 million $6.21 million
Jul 20, 12 AM $0.15
+0.98%
$13.89 million $6.06 million
Jul 19, 11 PM $0.148
-0.06%
$13.76 million $6.04 million
Jul 19, 10 PM $0.148
+0.15%
$13.77 million $5.96 million
Jul 19, 9 PM $0.148
-0.25%
$13.74 million $5.92 million
Jul 19, 8 PM $0.148
-0.02%
$13.78 million $5.94 million
Jul 19, 7 PM $0.148
+0.06%
$13.78 million $5.84 million
Jul 19, 6 PM $0.148
-0.04%
$13.77 million $5.86 million
Jul 19, 5 PM $0.148
-0.50%
$13.78 million $5.87 million
Jul 19, 4 PM $0.149
+0.11%
$13.85 million $5.84 million
Jul 19, 3 PM $0.149
-1.00%
$13.83 million $5.89 million
Jul 19, 2 PM $0.151
+0.37%
$13.97 million $6.29 million
Jul 19, 1 PM $0.15
-0.69%
$13.92 million $6.34 million