Adventure Gold Historical Data

AGLD Page 35
Download
Date Close Price change Market cap Trading volume
Jul 1, 3 AM $0.181
+1.28%
$16.84 million $14.14 million
Jul 1, 2 AM $0.179
-0.04%
$16.62 million $15.17 million
Jul 1, 1 AM $0.179
-0.72%
$16.63 million $15.78 million
Jul 1, 12 AM $0.18
-2.58%
$16.75 million $16.53 million
Jun 30, 11 PM $0.185
-1.46%
$17.19 million $18.18 million
Jun 30, 10 PM $0.188
-1.76%
$17.45 million $18.92 million
Jun 30, 9 PM $0.191
+3.01%
$17.76 million $20.13 million
Jun 30, 8 PM $0.186
+0.41%
$17.24 million $21.05 million
Jun 30, 7 PM $0.185
+0.79%
$17.17 million $21.44 million
Jun 30, 6 PM $0.184
-1.33%
$17.04 million $22.2 million
Jun 30, 5 PM $0.186
-0.15%
$17.27 million $23.53 million
Jun 30, 4 PM $0.186
-1.72%
$17.29 million $24.77 million
Jun 30, 3 PM $0.19
-0.79%
$17.6 million $26.94 million
Jun 30, 2 PM $0.191
+2.96%
$17.74 million $31.07 million
Jun 30, 1 PM $0.186
-2.64%
$17.22 million $34.32 million
Jun 30, 12 PM $0.191
+2.09%
$17.69 million $35.41 million
Jun 30, 11 AM $0.187
-1.94%
$17.33 million $35.22 million
Jun 30, 10 AM $0.19
-1.91%
$17.67 million $35.43 million
Jun 30, 9 AM $0.194
+1.64%
$18.01 million $36 million
Jun 30, 8 AM $0.191
+0.93%
$17.72 million $41.24 million
Jun 30, 7 AM $0.189
-2.23%
$17.56 million $41.4 million
Jun 30, 6 AM $0.194
+0.95%
$17.96 million $41.87 million
Jun 30, 5 AM $0.192
-1.33%
$17.79 million $41.87 million
Jun 30, 4 AM $0.194
-2.60%
$18.03 million $42.07 million
Jun 30, 3 AM $0.199
+0.23%
$18.5 million $42.5 million
Jun 30, 2 AM $0.199
-1.36%
$18.46 million $41.45 million
Jun 30, 1 AM $0.202
-2.09%
$18.71 million $43.89 million
Jun 30, 12 AM $0.206
-2.77%
$19.11 million $43.13 million
Jun 29, 11 PM $0.212
+1.90%
$19.65 million $41.79 million
Jun 29, 10 PM $0.208
-2.20%
$19.29 million $41.31 million
Jun 29, 9 PM $0.212
+7.17%
$19.72 million $40.21 million
Jun 29, 8 PM $0.198
-3.61%
$18.4 million $37.78 million
Jun 29, 7 PM $0.206
-1.32%
$19.09 million $38.03 million
Jun 29, 6 PM $0.208
+2.37%
$19.34 million $37.5 million
Jun 29, 5 PM $0.204
+1.69%
$18.89 million $35.71 million
Jun 29, 4 PM $0.2
+1.74%
$18.59 million $34.51 million
Jun 29, 3 PM $0.197
+5.68%
$18.26 million $32.37 million
Jun 29, 2 PM $0.186
+1.63%
$17.28 million $30.35 million
Jun 29, 1 PM $0.182
+4.50%
$16.94 million $26.21 million
Jun 29, 12 PM $0.175
+0.82%
$16.21 million $25.03 million
Jun 29, 11 AM $0.173
+0.20%
$16.07 million $25.26 million
Jun 29, 10 AM $0.173
-1.96%
$16.04 million $25.62 million
Jun 29, 9 AM $0.176
+0.77%
$16.36 million $25.88 million
Jun 29, 8 AM $0.175
-0.15%
$16.24 million $19.78 million
Jun 29, 7 AM $0.175
-1.26%
$16.26 million $20.2 million
Jun 29, 6 AM $0.177
+1.24%
$16.47 million $20.96 million
Jun 29, 5 AM $0.175
+2.94%
$16.27 million $21.97 million
Jun 29, 4 AM $0.17
-1.08%
$15.8 million $22.66 million
Jun 29, 3 AM $0.172
+1.05%
$15.97 million $23.35 million
Jun 29, 2 AM $0.17
-1.85%
$15.8 million $23.32 million