Adventure Gold Historical Data

AGLD Page 30
Download
Date Close Price change Market cap Trading volume
Jul 11, 8 AM $0.162
+2.24%
$15.05 million $10.94 million
Jul 11, 7 AM $0.159
+0.10%
$14.72 million $10.54 million
Jul 11, 6 AM $0.158
-0.36%
$14.7 million $10.59 million
Jul 11, 5 AM $0.159
-0.05%
$14.76 million $10.45 million
Jul 11, 4 AM $0.159
+1.39%
$14.76 million $9.87 million
Jul 11, 3 AM $0.157
-1.03%
$14.56 million $9.35 million
Jul 11, 2 AM $0.158
+0.76%
$14.71 million $8.93 million
Jul 11, 1 AM $0.157
-0.64%
$14.6 million $8.78 million
Jul 11, 12 AM $0.158
+2.19%
$14.7 million $9.2 million
Jul 10, 11 PM $0.155
-0.61%
$14.39 million $9.04 million
Jul 10, 10 PM $0.156
+0.82%
$14.47 million $8.53 million
Jul 10, 9 PM $0.155
+1.73%
$14.36 million $8.17 million
Jul 10, 8 PM $0.152
+0.03%
$14.11 million $8.12 million
Jul 10, 7 PM $0.152
+0.19%
$14.11 million $7.91 million
Jul 10, 6 PM $0.152
+1.26%
$14.08 million $7.79 million
Jul 10, 5 PM $0.15
+0.26%
$13.91 million $7.8 million
Jul 10, 4 PM $0.149
+0.17%
$13.87 million $7.84 million
Jul 10, 3 PM $0.149
+1.61%
$13.85 million $8.03 million
Jul 10, 2 PM $0.147
-0.31%
$13.63 million $8.18 million
Jul 10, 1 PM $0.147
+0.35%
$13.67 million $8.21 million
Jul 10, 12 PM $0.147
-0.02%
$13.62 million $8.38 million
Jul 10, 11 AM $0.147
-0.70%
$13.62 million $8.57 million
Jul 10, 10 AM $0.148
+0.26%
$13.72 million $8.75 million
Jul 10, 9 AM $0.147
-0.05%
$13.69 million $8.76 million
Jul 10, 8 AM $0.147
+0.52%
$13.69 million $8.77 million
Jul 10, 7 AM $0.147
-0.60%
$13.62 million $8.92 million
Jul 10, 6 AM $0.148
-0.91%
$13.7 million $8.84 million
Jul 10, 5 AM $0.149
+0.61%
$13.83 million $8.83 million
Jul 10, 4 AM $0.148
-0.74%
$13.75 million $8.83 million
Jul 10, 3 AM $0.149
+0.59%
$13.85 million $8.94 million
Jul 10, 2 AM $0.148
-1.80%
$13.77 million $9.13 million
Jul 10, 1 AM $0.151
+0.22%
$14.02 million $9.11 million
Jul 10, 12 AM $0.151
+1.61%
$13.99 million $8.51 million
Jul 9, 11 PM $0.148
+0.63%
$13.77 million $8.75 million
Jul 9, 10 PM $0.147
-0.55%
$13.68 million $9.27 million
Jul 9, 9 PM $0.148
-0.05%
$13.76 million $9.74 million
Jul 9, 8 PM $0.148
-0.45%
$13.76 million $9.86 million
Jul 9, 7 PM $0.149
-0.48%
$13.83 million $9.86 million
Jul 9, 6 PM $0.15
-0.76%
$13.89 million $9.89 million
Jul 9, 5 PM $0.151
+0.13%
$14 million $9.85 million
Jul 9, 4 PM $0.151
-1.42%
$13.98 million $9.82 million
Jul 9, 3 PM $0.153
+1.04%
$14.18 million $9.68 million
Jul 9, 2 PM $0.151
-0.33%
$14.03 million $10.13 million
Jul 9, 1 PM $0.152
-0.14%
$14.08 million $10.45 million
Jul 9, 12 PM $0.152
-0.60%
$14.1 million $10.69 million
Jul 9, 11 AM $0.153
+2.58%
$14.19 million $10.98 million
Jul 9, 10 AM $0.149
-0.80%
$13.83 million $11.46 million
Jul 9, 9 AM $0.15
-0.42%
$13.94 million $12.36 million
Jul 9, 8 AM $0.151
+0.44%
$14 million $13.01 million
Jul 9, 7 AM $0.15
+0.61%
$13.94 million $13.43 million