Adventure Gold Historical Data

AGLD Page 31
Download
Date Close Price change Market cap Trading volume
Jul 9, 7 AM $0.15
+0.61%
$13.94 million $13.43 million
Jul 9, 6 AM $0.149
-0.25%
$13.85 million $14.24 million
Jul 9, 5 AM $0.15
+1.12%
$13.89 million $15.36 million
Jul 9, 4 AM $0.148
+0.04%
$13.73 million $16.57 million
Jul 9, 3 AM $0.148
+1.24%
$13.73 million $18.63 million
Jul 9, 2 AM $0.146
-1.37%
$13.56 million $20.23 million
Jul 9, 1 AM $0.148
-0.60%
$13.75 million $23.3 million
Jul 9, 12 AM $0.149
-0.94%
$13.83 million $26.02 million
Jul 8, 11 PM $0.15
-1.23%
$13.96 million $32.1 million
Jul 8, 10 PM $0.152
+0.03%
$14.14 million $33.18 million
Jul 8, 9 PM $0.152
-0.02%
$14.13 million $33.68 million
Jul 8, 8 PM $0.152
-0.25%
$14.14 million $34.5 million
Jul 8, 7 PM $0.153
-0.39%
$14.17 million $35.71 million
Jul 8, 6 PM $0.153
+0.03%
$14.23 million $36.55 million
Jul 8, 5 PM $0.153
+0.04%
$14.22 million $37.85 million
Jul 8, 4 PM $0.153
+0.23%
$14.22 million $40.43 million
Jul 8, 3 PM $0.153
+0.02%
$14.19 million $30.19 million
Jul 8, 2 PM $0.153
-1.96%
$14.18 million $43.86 million
Jul 8, 1 PM $0.156
+0.52%
$14.47 million $45.57 million
Jul 8, 12 PM $0.155
+0.03%
$14.39 million $46.73 million
Jul 8, 11 AM $0.155
-0.51%
$14.39 million $52.39 million
Jul 8, 10 AM $0.156
-1.62%
$14.46 million $52.3 million
Jul 8, 9 AM $0.158
-1.12%
$14.7 million $51.81 million
Jul 8, 8 AM $0.16
-0.17%
$14.87 million $51.49 million
Jul 8, 7 AM $0.16
+0.52%
$14.89 million $51.08 million
Jul 8, 6 AM $0.16
-1.80%
$14.82 million $50.1 million
Jul 8, 5 AM $0.163
+1.35%
$15.09 million $48.89 million
Jul 8, 4 AM $0.16
-3.18%
$14.89 million $47.4 million
Jul 8, 3 AM $0.166
+1.06%
$15.38 million $45.79 million
Jul 8, 2 AM $0.164
-4.20%
$15.22 million $43.36 million
Jul 8, 1 AM $0.171
-9.06%
$15.88 million $41.28 million
Jul 8, 12 AM $0.188
+8.58%
$17.47 million $38.19 million
Jul 7, 11 PM $0.173
+0.62%
$16.09 million $29.63 million
Jul 7, 10 PM $0.172
+1.90%
$15.99 million $27.66 million
Jul 7, 9 PM $0.169
+0.41%
$15.69 million $26.14 million
Jul 7, 8 PM $0.168
+1.06%
$15.62 million $25.16 million
Jul 7, 7 PM $0.167
+1.28%
$15.46 million $23.78 million
Jul 7, 6 PM $0.164
+1.10%
$15.26 million $23.08 million
Jul 7, 5 PM $0.163
+1.26%
$15.1 million $21.63 million
Jul 7, 4 PM $0.161
+1.01%
$14.91 million $18.53 million
Jul 7, 3 PM $0.159
+2.79%
$14.76 million $17.99 million
Jul 7, 2 PM $0.155
-1.75%
$14.36 million $17.48 million
Jul 7, 1 PM $0.157
+3.95%
$14.61 million $15.71 million
Jul 7, 12 PM $0.151
-1.04%
$14.06 million $10.49 million
Jul 7, 11 AM $0.153
+3.00%
$14.21 million $6.88 million
Jul 7, 10 AM $0.149
-0.38%
$13.79 million $7.24 million
Jul 7, 9 AM $0.149
+1.85%
$13.84 million $7.09 million
Jul 7, 8 AM $0.146
+1.93%
$13.59 million $6.67 million
Jul 7, 7 AM $0.144
-0.72%
$13.33 million $6.42 million
Jul 7, 6 AM $0.145
+0.77%
$13.43 million $6.47 million