Adventure Gold Historical Data

AGLD Page 27
Download
Date Close Price change Market cap Trading volume
Jul 17, 12 PM $0.162
-0.53%
$15.02 million $13.5 million
Jul 17, 11 AM $0.163
-0.69%
$15.1 million $13.87 million
Jul 17, 10 AM $0.164
-3.05%
$15.2 million $14.78 million
Jul 17, 9 AM $0.169
+0.76%
$15.68 million $14.51 million
Jul 17, 8 AM $0.168
-0.92%
$15.56 million $14.18 million
Jul 17, 7 AM $0.169
+0.65%
$15.71 million $13.74 million
Jul 17, 6 AM $0.168
-0.16%
$15.61 million $13.87 million
Jul 17, 5 AM $0.168
+2.05%
$15.63 million $14.16 million
Jul 17, 4 AM $0.165
+0.99%
$15.32 million $14.21 million
Jul 17, 3 AM $0.163
-1.36%
$15.17 million $14.62 million
Jul 17, 2 AM $0.166
+1.70%
$15.37 million $14.46 million
Jul 17, 1 AM $0.163
+0.83%
$15.12 million $14.79 million
Jul 17, 12 AM $0.162
-0.25%
$14.99 million $14.76 million
Jul 16, 11 PM $0.162
-0.52%
$15.03 million $15.24 million
Jul 16, 10 PM $0.163
-1.48%
$15.11 million $15.16 million
Jul 16, 9 PM $0.165
-0.61%
$15.34 million $15.21 million
Jul 16, 8 PM $0.166
-0.12%
$15.43 million $15.39 million
Jul 16, 7 PM $0.166
-1.25%
$15.45 million $15.57 million
Jul 16, 6 PM $0.169
+0.00%
$15.64 million $15.69 million
Jul 16, 5 PM $0.169
-0.95%
$15.64 million $15.77 million
Jul 16, 4 PM $0.17
-0.12%
$15.79 million $15.7 million
Jul 16, 3 PM $0.17
-2.57%
$15.81 million $15.38 million
Jul 16, 2 PM $0.175
+1.84%
$16.23 million $14.24 million
Jul 16, 1 PM $0.172
+0.84%
$15.94 million $13.66 million
Jul 16, 12 PM $0.17
+0.04%
$15.8 million $11.4 million
Jul 16, 11 AM $0.17
+1.25%
$15.8 million $12.77 million
Jul 16, 10 AM $0.168
+0.91%
$15.6 million $11.76 million
Jul 16, 9 AM $0.167
+0.42%
$15.46 million $10.31 million
Jul 16, 8 AM $0.166
-0.63%
$15.4 million $11.71 million
Jul 16, 7 AM $0.167
-0.70%
$15.5 million $11.58 million
Jul 16, 6 AM $0.168
+0.45%
$15.61 million $10.19 million
Jul 16, 5 AM $0.167
+0.06%
$15.54 million $11 million
Jul 16, 4 AM $0.167
+3.01%
$15.53 million $10.58 million
Jul 16, 3 AM $0.162
+0.62%
$15.07 million $10.23 million
Jul 16, 2 AM $0.161
-0.81%
$14.98 million $10.23 million
Jul 16, 1 AM $0.163
-0.17%
$15.1 million $10.21 million
Jul 16, 12 AM $0.163
+0.38%
$15.13 million $10.17 million
Jul 15, 11 PM $0.162
+0.79%
$15.07 million $9.79 million
Jul 15, 10 PM $0.161
-0.88%
$14.95 million $9.94 million
Jul 15, 9 PM $0.163
+0.20%
$15.09 million $10.39 million
Jul 15, 8 PM $0.162
+0.95%
$15.06 million $10.48 million
Jul 15, 7 PM $0.161
+0.05%
$14.92 million $10.29 million
Jul 15, 6 PM $0.161
+1.47%
$14.91 million $10.04 million
Jul 15, 5 PM $0.158
+1.15%
$14.69 million $10.13 million
Jul 15, 4 PM $0.156
-1.15%
$14.53 million $10.04 million
Jul 15, 3 PM $0.158
+0.81%
$14.7 million $9.92 million
Jul 15, 2 PM $0.157
+0.68%
$14.58 million $9.88 million
Jul 15, 1 PM $0.156
+0.33%
$14.48 million $8.66 million
Jul 15, 12 PM $0.155
+0.64%
$14.43 million $10 million
Jul 15, 11 AM $0.154
-0.84%
$14.34 million $8.69 million