Adventure Gold Historical Data

AGLD Page 32
Download
Date Close Price change Market cap Trading volume
Jul 7, 6 AM $0.145
+0.77%
$13.43 million $6.47 million
Jul 7, 5 AM $0.144
-0.17%
$13.33 million $6.43 million
Jul 7, 4 AM $0.144
+0.13%
$13.35 million $6.69 million
Jul 7, 3 AM $0.144
-0.38%
$13.33 million $7.68 million
Jul 7, 2 AM $0.144
-0.32%
$13.39 million $7.82 million
Jul 7, 1 AM $0.145
-0.40%
$13.43 million $7.83 million
Jul 7, 12 AM $0.145
-0.16%
$13.48 million $7.84 million
Jul 6, 11 PM $0.145
-0.09%
$13.5 million $7.9 million
Jul 6, 10 PM $0.146
-0.46%
$13.52 million $7.95 million
Jul 6, 9 PM $0.146
+0.45%
$13.58 million $8.13 million
Jul 6, 8 PM $0.146
-0.46%
$13.52 million $8.16 million
Jul 6, 7 PM $0.146
+0.72%
$13.58 million $8.05 million
Jul 6, 6 PM $0.145
-0.77%
$13.48 million $8.02 million
Jul 6, 5 PM $0.146
-0.37%
$13.59 million $7.86 million
Jul 6, 4 PM $0.147
-0.37%
$13.64 million $7.89 million
Jul 6, 3 PM $0.147
+1.36%
$13.69 million $7.88 million
Jul 6, 2 PM $0.145
-0.36%
$13.5 million $7.94 million
Jul 6, 1 PM $0.146
-0.15%
$13.54 million $7.91 million
Jul 6, 12 PM $0.146
-1.27%
$13.57 million $7.88 million
Jul 6, 11 AM $0.148
-1.04%
$13.74 million $7.74 million
Jul 6, 10 AM $0.15
-0.07%
$13.89 million $7.65 million
Jul 6, 9 AM $0.15
-0.19%
$13.9 million $7.56 million
Jul 6, 8 AM $0.15
-0.99%
$13.92 million $7.55 million
Jul 6, 7 AM $0.151
+0.83%
$14.06 million $7.72 million
Jul 6, 6 AM $0.15
-0.83%
$13.95 million $7.84 million
Jul 6, 5 AM $0.152
+0.12%
$14.06 million $7.98 million
Jul 6, 4 AM $0.151
+0.03%
$14.05 million $7.98 million
Jul 6, 3 AM $0.151
+1.57%
$14.04 million $7.25 million
Jul 6, 2 AM $0.149
+0.42%
$13.83 million $6.99 million
Jul 6, 1 AM $0.148
-0.58%
$13.77 million $7.01 million
Jul 6, 12 AM $0.149
+0.14%
$13.85 million $6.95 million
Jul 5, 11 PM $0.149
+0.19%
$13.83 million $6.95 million
Jul 5, 10 PM $0.149
-0.50%
$13.8 million $7.04 million
Jul 5, 9 PM $0.149
+0.43%
$13.87 million $6.95 million
Jul 5, 8 PM $0.149
-0.52%
$13.81 million $6.85 million
Jul 5, 7 PM $0.15
-0.51%
$13.88 million $7.1 million
Jul 5, 6 PM $0.15
-0.07%
$13.95 million $7.04 million
Jul 5, 5 PM $0.15
-0.03%
$13.96 million $7.07 million
Jul 5, 4 PM $0.15
-0.63%
$13.97 million $7.13 million
Jul 5, 3 PM $0.151
-0.32%
$14.06 million $7.16 million
Jul 5, 2 PM $0.152
-0.86%
$14.1 million $7.55 million
Jul 5, 1 PM $0.153
-0.63%
$14.22 million $7.84 million
Jul 5, 12 PM $0.154
+1.54%
$14.31 million $7.91 million
Jul 5, 11 AM $0.152
+0.19%
$14.1 million $7.91 million
Jul 5, 10 AM $0.152
-0.37%
$14.07 million $8.42 million
Jul 5, 9 AM $0.152
+0.32%
$14.12 million $8.79 million
Jul 5, 8 AM $0.152
-0.29%
$14.08 million $9.1 million
Jul 5, 7 AM $0.152
-0.84%
$14.12 million $9.28 million
Jul 5, 6 AM $0.153
-0.95%
$14.24 million $9.42 million
Jul 5, 5 AM $0.155
-1.59%
$14.37 million $9.52 million