Adventure Gold Historical Data

AGLD Page 28
Download
Date Close Price change Market cap Trading volume
Jul 15, 10 AM $0.156
-1.12%
$14.46 million $8.66 million
Jul 15, 9 AM $0.158
-1.08%
$14.63 million $9.86 million
Jul 15, 8 AM $0.159
-1.02%
$14.78 million $9.84 million
Jul 15, 7 AM $0.161
-0.38%
$14.94 million $9.99 million
Jul 15, 6 AM $0.162
+0.16%
$14.99 million $9.91 million
Jul 15, 5 AM $0.161
+1.06%
$14.97 million $10.1 million
Jul 15, 4 AM $0.16
+1.00%
$14.81 million $9.97 million
Jul 15, 3 AM $0.158
+0.20%
$14.67 million $9.95 million
Jul 15, 2 AM $0.158
-1.86%
$14.64 million $10.31 million
Jul 15, 1 AM $0.161
-0.27%
$14.92 million $10.9 million
Jul 15, 12 AM $0.161
-1.66%
$14.96 million $11.3 million
Jul 14, 11 PM $0.164
-0.81%
$15.21 million $11.31 million
Jul 14, 10 PM $0.165
+1.71%
$15.33 million $11.27 million
Jul 14, 9 PM $0.162
+1.19%
$15.08 million $10.8 million
Jul 14, 8 PM $0.161
+1.92%
$14.9 million $10.55 million
Jul 14, 7 PM $0.157
-0.04%
$14.62 million $10.51 million
Jul 14, 6 PM $0.158
-0.35%
$14.63 million $10.63 million
Jul 14, 5 PM $0.158
+0.29%
$14.68 million $10.46 million
Jul 14, 4 PM $0.158
-0.15%
$14.64 million $10.48 million
Jul 14, 3 PM $0.158
-0.07%
$14.66 million $10.52 million
Jul 14, 2 PM $0.158
+1.24%
$14.67 million $10.66 million
Jul 14, 1 PM $0.156
-0.79%
$14.49 million $10.67 million
Jul 14, 12 PM $0.157
+0.93%
$14.61 million $10.89 million
Jul 14, 11 AM $0.156
-0.40%
$14.47 million $10.76 million
Jul 14, 10 AM $0.157
+0.26%
$14.53 million $11.17 million
Jul 14, 9 AM $0.156
+0.85%
$14.49 million $11.35 million
Jul 14, 8 AM $0.155
+0.33%
$14.37 million $11.73 million
Jul 14, 7 AM $0.154
-0.85%
$14.32 million $12.03 million
Jul 14, 6 AM $0.156
-1.10%
$14.45 million $12.79 million
Jul 14, 5 AM $0.157
-0.38%
$14.61 million $12.79 million
Jul 14, 4 AM $0.158
-0.21%
$14.66 million $13.26 million
Jul 14, 3 AM $0.158
-1.16%
$14.69 million $13.46 million
Jul 14, 2 AM $0.16
-5.87%
$14.87 million $13.5 million
Jul 14, 1 AM $0.17
+1.06%
$15.8 million $13.15 million
Jul 14, 12 AM $0.168
+3.98%
$15.63 million $13.22 million
Jul 13, 11 PM $0.162
+0.24%
$15.04 million $13.98 million
Jul 13, 10 PM $0.162
-0.02%
$15 million $14.82 million
Jul 13, 9 PM $0.162
-2.06%
$15 million $16.52 million
Jul 13, 8 PM $0.165
-0.62%
$15.32 million $17.2 million
Jul 13, 7 PM $0.166
-1.14%
$15.41 million $17.97 million
Jul 13, 6 PM $0.168
+3.27%
$15.59 million $18.66 million
Jul 13, 5 PM $0.163
-0.28%
$15.1 million $18.98 million
Jul 13, 4 PM $0.163
+0.79%
$15.14 million $20.27 million
Jul 13, 3 PM $0.162
-1.62%
$15.02 million $21.87 million
Jul 13, 2 PM $0.164
+0.47%
$15.27 million $30.38 million
Jul 13, 1 PM $0.164
+0.15%
$15.2 million $34.53 million
Jul 13, 12 PM $0.163
-0.62%
$15.18 million $36.45 million
Jul 13, 11 AM $0.165
-1.67%
$15.27 million $37.13 million
Jul 13, 10 AM $0.167
-1.65%
$15.53 million $39.1 million
Jul 13, 9 AM $0.17
-2.72%
$15.79 million $40.12 million