Adventure Gold Historical Data

AGLD Page 33
Download
Date Close Price change Market cap Trading volume
Jul 5, 5 AM $0.155
-1.59%
$14.37 million $9.52 million
Jul 5, 4 AM $0.157
+2.57%
$14.61 million $9.3 million
Jul 5, 3 AM $0.153
+0.30%
$14.24 million $9.06 million
Jul 5, 2 AM $0.153
-0.14%
$14.2 million $9.08 million
Jul 5, 1 AM $0.153
-0.21%
$14.22 million $9.15 million
Jul 5, 12 AM $0.153
-1.32%
$14.25 million $9.28 million
Jul 4, 11 PM $0.156
-0.35%
$14.44 million $9.3 million
Jul 4, 10 PM $0.156
-0.33%
$14.49 million $9.27 million
Jul 4, 9 PM $0.157
-0.97%
$14.54 million $9.43 million
Jul 4, 8 PM $0.158
+0.25%
$14.68 million $9.52 million
Jul 4, 7 PM $0.158
+0.26%
$14.65 million $9.63 million
Jul 4, 6 PM $0.157
-1.09%
$14.61 million $9.85 million
Jul 4, 5 PM $0.159
+0.90%
$14.77 million $9.94 million
Jul 4, 4 PM $0.158
-0.14%
$14.64 million $9.93 million
Jul 4, 3 PM $0.158
+1.84%
$14.66 million $9.97 million
Jul 4, 2 PM $0.155
-0.94%
$14.39 million $9.78 million
Jul 4, 1 PM $0.157
-0.67%
$14.53 million $9.54 million
Jul 4, 12 PM $0.158
-0.08%
$14.63 million $9.54 million
Jul 4, 11 AM $0.158
-2.32%
$14.64 million $9.54 million
Jul 4, 10 AM $0.161
+0.29%
$14.99 million $9.18 million
Jul 4, 9 AM $0.161
+0.35%
$14.94 million $8.87 million
Jul 4, 8 AM $0.16
-0.20%
$14.89 million $8.72 million
Jul 4, 7 AM $0.161
+0.61%
$14.92 million $9.05 million
Jul 4, 6 AM $0.16
+0.82%
$14.83 million $8.87 million
Jul 4, 5 AM $0.158
-0.64%
$14.71 million $8.64 million
Jul 4, 4 AM $0.159
+0.59%
$14.81 million $8.64 million
Jul 4, 3 AM $0.159
+0.36%
$14.72 million $8.69 million
Jul 4, 2 AM $0.158
+0.65%
$14.67 million $8.79 million
Jul 4, 1 AM $0.157
-0.77%
$14.57 million $8.74 million
Jul 4, 12 AM $0.158
-0.67%
$14.69 million $8.84 million
Jul 3, 11 PM $0.159
-0.75%
$14.79 million $9.33 million
Jul 3, 10 PM $0.16
-0.70%
$14.9 million $9.79 million
Jul 3, 9 PM $0.162
-0.05%
$15 million $9.75 million
Jul 3, 8 PM $0.162
+1.74%
$15.01 million $9.89 million
Jul 3, 7 PM $0.159
+0.07%
$14.75 million $9.92 million
Jul 3, 6 PM $0.159
-0.25%
$14.74 million $9.95 million
Jul 3, 5 PM $0.159
+1.13%
$14.78 million $9.93 million
Jul 3, 4 PM $0.157
+0.25%
$14.61 million $10.03 million
Jul 3, 3 PM $0.157
-0.33%
$14.58 million $11.05 million
Jul 3, 2 PM $0.158
-0.83%
$14.63 million $11.59 million
Jul 3, 1 PM $0.159
-0.53%
$14.75 million $11.95 million
Jul 3, 12 PM $0.16
+0.11%
$14.83 million $12.09 million
Jul 3, 11 AM $0.16
+0.01%
$14.81 million $12.3 million
Jul 3, 10 AM $0.16
-0.72%
$14.81 million $12.88 million
Jul 3, 9 AM $0.161
-0.61%
$14.92 million $13 million
Jul 3, 8 AM $0.162
-3.02%
$15.01 million $13.46 million
Jul 3, 7 AM $0.167
+0.70%
$15.48 million $12.93 million
Jul 3, 6 AM $0.166
-0.89%
$15.37 million $13.08 million
Jul 3, 5 AM $0.167
-0.54%
$15.51 million $13.36 million
Jul 3, 4 AM $0.168
-0.45%
$15.59 million $13.53 million