Adventure Gold Historical Data

AGLD Page 29
Download
Date Close Price change Market cap Trading volume
Jul 13, 9 AM $0.17
-2.72%
$15.79 million $40.12 million
Jul 13, 8 AM $0.175
+1.36%
$16.23 million $40.5 million
Jul 13, 7 AM $0.173
+2.12%
$16.02 million $40.14 million
Jul 13, 6 AM $0.169
-1.82%
$15.68 million $40.33 million
Jul 13, 5 AM $0.172
+3.15%
$15.97 million $46.01 million
Jul 13, 4 AM $0.167
-0.54%
$15.49 million $48.32 million
Jul 13, 3 AM $0.168
-0.65%
$15.57 million $48.68 million
Jul 13, 2 AM $0.169
-0.86%
$15.67 million $49.19 million
Jul 13, 1 AM $0.17
-2.21%
$15.81 million $48.81 million
Jul 13, 12 AM $0.174
-0.47%
$16.17 million $48.76 million
Jul 12, 11 PM $0.175
-0.43%
$16.24 million $47.81 million
Jul 12, 10 PM $0.176
-5.54%
$16.31 million $47.06 million
Jul 12, 9 PM $0.186
+0.02%
$17.27 million $46.21 million
Jul 12, 8 PM $0.186
-1.50%
$17.26 million $45.39 million
Jul 12, 7 PM $0.189
-0.43%
$17.52 million $44.83 million
Jul 12, 6 PM $0.19
+2.06%
$17.6 million $44.36 million
Jul 12, 5 PM $0.186
-0.11%
$17.24 million $42.68 million
Jul 12, 4 PM $0.186
-0.25%
$17.26 million $41.6 million
Jul 12, 3 PM $0.186
-5.82%
$17.31 million $39.58 million
Jul 12, 2 PM $0.198
+11.97%
$18.38 million $32.2 million
Jul 12, 1 PM $0.177
+2.13%
$16.41 million $27.19 million
Jul 12, 12 PM $0.173
+2.32%
$16.07 million $24.78 million
Jul 12, 11 AM $0.169
+1.10%
$15.71 million $24.23 million
Jul 12, 10 AM $0.167
+1.98%
$15.53 million $22.17 million
Jul 12, 9 AM $0.164
+0.23%
$15.23 million $21.26 million
Jul 12, 8 AM $0.164
+0.11%
$15.2 million $21.51 million
Jul 12, 7 AM $0.164
-0.56%
$15.18 million $21.1 million
Jul 12, 6 AM $0.164
+0.92%
$15.27 million $19.72 million
Jul 12, 5 AM $0.163
+1.39%
$15.13 million $13.97 million
Jul 12, 4 AM $0.161
+2.74%
$14.92 million $10.77 million
Jul 12, 3 AM $0.156
+3.52%
$14.52 million $10.54 million
Jul 12, 2 AM $0.151
-1.00%
$14.03 million $10.35 million
Jul 12, 1 AM $0.153
+1.74%
$14.17 million $10.66 million
Jul 12, 12 AM $0.15
-1.24%
$13.93 million $11.15 million
Jul 11, 11 PM $0.152
-1.31%
$14.1 million $11.6 million
Jul 11, 10 PM $0.154
+0.30%
$14.29 million $12.01 million
Jul 11, 9 PM $0.153
+0.07%
$14.25 million $12.4 million
Jul 11, 8 PM $0.153
-0.53%
$14.23 million $12.45 million
Jul 11, 7 PM $0.154
-0.38%
$14.31 million $12.74 million
Jul 11, 6 PM $0.155
-0.51%
$14.36 million $12.85 million
Jul 11, 5 PM $0.156
-0.68%
$14.44 million $12.93 million
Jul 11, 4 PM $0.157
+0.04%
$14.54 million $12.96 million
Jul 11, 3 PM $0.157
-0.33%
$14.53 million $12.96 million
Jul 11, 2 PM $0.157
-1.46%
$14.58 million $13.25 million
Jul 11, 1 PM $0.159
-0.35%
$14.79 million $13.09 million
Jul 11, 12 PM $0.16
-0.56%
$14.85 million $12.81 million
Jul 11, 11 AM $0.161
-0.49%
$14.93 million $12.36 million
Jul 11, 10 AM $0.162
+1.16%
$15 million $11.93 million
Jul 11, 9 AM $0.16
-1.43%
$14.83 million $11.55 million
Jul 11, 8 AM $0.162
+2.24%
$15.05 million $10.94 million