Adventure Gold Historical Data

AGLD Page 38
Download
Date Close Price change Market cap Trading volume
Jun 25, 12 AM $0.146
-0.76%
$13.58 million $6.46 million
Jun 24, 11 PM $0.147
+0.08%
$13.68 million $6.3 million
Jun 24, 10 PM $0.147
-0.15%
$13.67 million $6.27 million
Jun 24, 9 PM $0.147
+0.29%
$13.69 million $6.28 million
Jun 24, 8 PM $0.147
+1.94%
$13.65 million $6.23 million
Jun 24, 7 PM $0.144
+0.42%
$13.39 million $6.11 million
Jun 24, 6 PM $0.144
+1.00%
$13.33 million $6.08 million
Jun 24, 5 PM $0.142
-0.49%
$13.2 million $5.97 million
Jun 24, 4 PM $0.143
-2.23%
$13.26 million $5.74 million
Jun 24, 3 PM $0.146
-1.60%
$13.56 million $5.55 million
Jun 24, 2 PM $0.149
+0.96%
$13.79 million $5.52 million
Jun 24, 1 PM $0.147
-2.22%
$13.65 million $5.44 million
Jun 24, 12 PM $0.15
-0.26%
$13.97 million $5.38 million
Jun 24, 11 AM $0.151
+0.67%
$14 million $5.35 million
Jun 24, 10 AM $0.15
-1.62%
$13.91 million $5.4 million
Jun 24, 9 AM $0.152
-0.01%
$14.14 million $5.22 million
Jun 24, 8 AM $0.152
+0.72%
$14.14 million $5.16 million
Jun 24, 7 AM $0.151
+0.17%
$14.04 million $5.12 million
Jun 24, 6 AM $0.151
+0.72%
$14.01 million $5.02 million
Jun 24, 5 AM $0.15
+0.47%
$13.91 million $5.37 million
Jun 24, 4 AM $0.149
+0.19%
$13.85 million $5.45 million
Jun 24, 3 AM $0.149
-0.66%
$13.82 million $5.39 million
Jun 24, 2 AM $0.15
+0.36%
$13.92 million $5.46 million
Jun 24, 1 AM $0.149
-0.02%
$13.87 million $5.41 million
Jun 24, 12 AM $0.149
+0.37%
$13.87 million $5.44 million
Jun 23, 11 PM $0.149
-0.25%
$13.82 million $5.82 million
Jun 23, 10 PM $0.149
-0.27%
$13.85 million $5.93 million
Jun 23, 9 PM $0.15
-0.09%
$13.89 million $6.18 million
Jun 23, 8 PM $0.15
+0.25%
$13.9 million $6.28 million
Jun 23, 7 PM $0.149
+0.65%
$13.87 million $6.3 million
Jun 23, 6 PM $0.148
+0.15%
$13.78 million $6.33 million
Jun 23, 5 PM $0.148
-0.82%
$13.76 million $6.44 million
Jun 23, 4 PM $0.149
+0.92%
$13.87 million $6.49 million
Jun 23, 3 PM $0.148
-0.21%
$13.74 million $6.58 million
Jun 23, 2 PM $0.148
-0.39%
$13.77 million $6.68 million
Jun 23, 1 PM $0.149
+1.37%
$13.83 million $6.73 million
Jun 23, 12 PM $0.147
-0.15%
$13.64 million $6.61 million
Jun 23, 11 AM $0.147
+0.31%
$13.66 million $6.58 million
Jun 23, 10 AM $0.147
-0.41%
$13.62 million $6.52 million
Jun 23, 9 AM $0.147
+0.17%
$13.67 million $6.6 million
Jun 23, 8 AM $0.147
-1.27%
$13.65 million $6.64 million
Jun 23, 7 AM $0.149
-0.28%
$13.83 million $6.5 million
Jun 23, 6 AM $0.149
-1.48%
$13.86 million $6.49 million
Jun 23, 5 AM $0.152
-0.41%
$14.07 million $6.14 million
Jun 23, 4 AM $0.152
-0.48%
$14.13 million $6.07 million
Jun 23, 3 AM $0.153
-0.12%
$14.2 million $6.06 million
Jun 23, 2 AM $0.153
-0.20%
$14.22 million $6.04 million
Jun 23, 1 AM $0.153
-0.40%
$14.25 million $6.03 million
Jun 23, 12 AM $0.154
+0.71%
$14.31 million $6.01 million
Jun 22, 11 PM $0.153
+0.56%
$14.2 million $5.7 million