Adventure Gold Historical Data

AGLD Page 3
Download
Date Close Price change Market cap Trading volume
Sep 4, 12 PM $0.164
-2.01%
$15.2 million $5.11 million
Sep 4, 11 AM $0.167
+0.05%
$15.51 million $4.83 million
Sep 4, 10 AM $0.167
+0.54%
$15.5 million $4.84 million
Sep 4, 9 AM $0.166
+0.19%
$15.42 million $4.75 million
Sep 4, 8 AM $0.166
+0.18%
$15.39 million $4.77 million
Sep 4, 7 AM $0.166
+0.51%
$15.36 million $4.72 million
Sep 4, 6 AM $0.165
+0.14%
$15.29 million $4.71 million
Sep 4, 5 AM $0.164
-0.30%
$15.27 million $4.69 million
Sep 4, 4 AM $0.165
-0.33%
$15.31 million $4.72 million
Sep 4, 3 AM $0.165
+0.21%
$15.36 million $4.66 million
Sep 4, 2 AM $0.165
+0.42%
$15.33 million $4.68 million
Sep 4, 1 AM $0.164
-0.28%
$15.27 million $4.68 million
Sep 4, 12 AM $0.165
-0.01%
$15.31 million $4.54 million
Sep 3, 11 PM $0.165
+0.30%
$15.31 million $4.51 million
Sep 3, 10 PM $0.164
-0.89%
$15.27 million $4.49 million
Sep 3, 9 PM $0.166
+0.11%
$15.4 million $4.42 million
Sep 3, 8 PM $0.166
-0.37%
$15.39 million $4.37 million
Sep 3, 7 PM $0.166
-0.42%
$15.44 million $4.33 million
Sep 3, 6 PM $0.167
+0.23%
$15.51 million $4.27 million
Sep 3, 5 PM $0.167
+0.49%
$15.47 million $4.29 million
Sep 3, 4 PM $0.166
-0.29%
$15.4 million $4.31 million
Sep 3, 3 PM $0.166
+0.90%
$15.44 million $4.32 million
Sep 3, 2 PM $0.165
+1.50%
$15.31 million $4.22 million
Sep 3, 1 PM $0.162
-0.24%
$15.08 million $4.11 million
Sep 3, 12 PM $0.163
+0.64%
$15.12 million $4.07 million
Sep 3, 11 AM $0.162
+0.31%
$15.02 million $4.06 million
Sep 3, 10 AM $0.161
+0.12%
$14.97 million $4.07 million
Sep 3, 9 AM $0.161
-0.17%
$14.96 million $4.15 million
Sep 3, 8 AM $0.161
+0.27%
$14.98 million $4.18 million
Sep 3, 7 AM $0.161
-0.02%
$14.94 million $4.28 million
Sep 3, 6 AM $0.161
+0.06%
$14.95 million $4.27 million
Sep 3, 5 AM $0.161
-0.28%
$14.94 million $4.33 million
Sep 3, 4 AM $0.161
+0.43%
$14.98 million $4.32 million
Sep 3, 3 AM $0.161
-0.61%
$14.91 million $4.35 million
Sep 3, 2 AM $0.162
+0.34%
$15 million $4.4 million
Sep 3, 1 AM $0.161
+0.17%
$14.95 million $4.41 million
Sep 3, 12 AM $0.161
+0.44%
$14.93 million $4.39 million
Sep 2, 11 PM $0.16
+0.53%
$14.86 million $4.31 million
Sep 2, 10 PM $0.159
-0.46%
$14.78 million $4.31 million
Sep 2, 9 PM $0.16
-0.18%
$14.85 million $4.33 million
Sep 2, 8 PM $0.16
+0.13%
$14.88 million $4.35 million
Sep 2, 7 PM $0.16
-0.09%
$14.86 million $4.35 million
Sep 2, 6 PM $0.16
-0.17%
$14.88 million $4.4 million
Sep 2, 5 PM $0.161
-0.16%
$14.9 million $4.41 million
Sep 2, 4 PM $0.161
-0.26%
$14.92 million $4.38 million
Sep 2, 3 PM $0.161
+0.02%
$14.96 million $4.41 million
Sep 2, 2 PM $0.161
-0.28%
$14.96 million $4.44 million
Sep 2, 1 PM $0.162
+0.77%
$15 million $4.53 million
Sep 2, 12 PM $0.16
-0.34%
$14.89 million $4.53 million
Sep 2, 11 AM $0.161
+0.30%
$14.94 million $4.55 million