Adventure Gold Historical Data

AGLD Page 36
Download
Date Close Price change Market cap Trading volume
Jun 29, 2 AM $0.17
-1.85%
$15.8 million $23.32 million
Jun 29, 1 AM $0.173
+0.71%
$16.1 million $22.47 million
Jun 29, 12 AM $0.172
-0.61%
$15.98 million $22.72 million
Jun 28, 11 PM $0.173
+1.34%
$16.09 million $24.96 million
Jun 28, 10 PM $0.171
-1.19%
$15.87 million $25.38 million
Jun 28, 9 PM $0.173
-1.57%
$16.07 million $26.21 million
Jun 28, 8 PM $0.176
+0.20%
$16.32 million $26.86 million
Jun 28, 7 PM $0.175
-1.38%
$16.29 million $28.65 million
Jun 28, 6 PM $0.178
-0.84%
$16.52 million $29.09 million
Jun 28, 5 PM $0.179
+0.89%
$16.66 million $29.95 million
Jun 28, 4 PM $0.178
-1.21%
$16.51 million $31.47 million
Jun 28, 3 PM $0.18
-2.20%
$16.71 million $38.45 million
Jun 28, 2 PM $0.184
+1.34%
$17.09 million $50.06 million
Jun 28, 1 PM $0.182
-0.81%
$16.87 million $55.14 million
Jun 28, 12 PM $0.183
-0.53%
$17 million $56.74 million
Jun 28, 11 AM $0.184
-0.87%
$17.09 million $58.14 million
Jun 28, 10 AM $0.186
-1.02%
$17.24 million $59.66 million
Jun 28, 9 AM $0.188
-1.57%
$17.42 million $61.37 million
Jun 28, 8 AM $0.191
-1.93%
$17.7 million $63.82 million
Jun 28, 7 AM $0.194
+1.42%
$18.05 million $67.54 million
Jun 28, 6 AM $0.192
+1.89%
$17.8 million $71.64 million
Jun 28, 5 AM $0.188
+1.84%
$17.47 million $75.04 million
Jun 28, 4 AM $0.185
-2.99%
$17.15 million $76.81 million
Jun 28, 3 AM $0.19
+1.23%
$17.68 million $79.42 million
Jun 28, 2 AM $0.188
-3.79%
$17.48 million $84.93 million
Jun 28, 1 AM $0.196
-1.73%
$18.17 million $91.97 million
Jun 28, 12 AM $0.199
-4.12%
$18.49 million $101.24 million
Jun 27, 11 PM $0.208
-2.31%
$19.3 million $121.19 million
Jun 27, 10 PM $0.213
-1.21%
$19.75 million $125.22 million
Jun 27, 9 PM $0.215
-1.17%
$19.99 million $127 million
Jun 27, 8 PM $0.218
+4.68%
$20.23 million $130.03 million
Jun 27, 7 PM $0.208
-1.02%
$19.32 million $129.36 million
Jun 27, 6 PM $0.21
-1.08%
$19.52 million $131.49 million
Jun 27, 5 PM $0.213
-1.20%
$19.73 million $135.2 million
Jun 27, 4 PM $0.215
-4.84%
$19.97 million $139.32 million
Jun 27, 3 PM $0.226
-0.40%
$20.97 million $147.23 million
Jun 27, 2 PM $0.227
+12.63%
$21.06 million $156.57 million
Jun 27, 1 PM $0.202
+0.61%
$18.71 million $152.98 million
Jun 27, 12 PM $0.2
-0.73%
$18.6 million $157.36 million
Jun 27, 11 AM $0.202
-0.23%
$18.74 million $159.48 million
Jun 27, 10 AM $0.202
-2.80%
$18.79 million $159.29 million
Jun 27, 9 AM $0.208
+1.08%
$19.32 million $163.1 million
Jun 27, 8 AM $0.206
-4.84%
$19.12 million $163.87 million
Jun 27, 7 AM $0.217
+0.21%
$20.1 million $168.14 million
Jun 27, 6 AM $0.216
+5.07%
$20.05 million $160.97 million
Jun 27, 5 AM $0.206
-8.08%
$19.09 million $150.68 million
Jun 27, 4 AM $0.223
-2.40%
$20.73 million $152.79 million
Jun 27, 3 AM $0.229
+1.06%
$21.24 million $150.86 million
Jun 27, 2 AM $0.227
-3.04%
$21.03 million $148.3 million
Jun 27, 1 AM $0.234
-6.24%
$21.69 million $136.38 million