Adventure Gold Historical Data

AGLD Page 39
Download
Date Close Price change Market cap Trading volume
Jun 22, 11 PM $0.153
+0.56%
$14.2 million $5.7 million
Jun 22, 10 PM $0.152
-1.37%
$14.13 million $5.64 million
Jun 22, 9 PM $0.154
-0.47%
$14.32 million $5.42 million
Jun 22, 8 PM $0.155
-0.43%
$14.39 million $5.41 million
Jun 22, 7 PM $0.156
+0.11%
$14.45 million $5.46 million
Jun 22, 6 PM $0.156
-0.71%
$14.44 million $5.47 million
Jun 22, 5 PM $0.157
-0.50%
$14.54 million $5.41 million
Jun 22, 4 PM $0.157
-0.54%
$14.61 million $5.37 million
Jun 22, 3 PM $0.158
+0.08%
$14.69 million $5.34 million
Jun 22, 2 PM $0.158
-0.46%
$14.68 million $5.24 million
Jun 22, 1 PM $0.159
+0.13%
$14.75 million $5.29 million
Jun 22, 12 PM $0.159
+0.46%
$14.73 million $5.31 million
Jun 22, 11 AM $0.158
+1.42%
$14.66 million $5.38 million
Jun 22, 10 AM $0.156
-0.49%
$14.46 million $5.55 million
Jun 22, 9 AM $0.157
-0.11%
$14.53 million $5.55 million
Jun 22, 8 AM $0.157
+0.09%
$14.55 million $5.44 million
Jun 22, 7 AM $0.157
+0.27%
$14.54 million $5.57 million
Jun 22, 6 AM $0.156
-0.33%
$14.5 million $5.7 million
Jun 22, 5 AM $0.157
-0.30%
$14.55 million $5.78 million
Jun 22, 4 AM $0.157
+0.36%
$14.59 million $5.89 million
Jun 22, 3 AM $0.157
-0.38%
$14.54 million $6.11 million
Jun 22, 2 AM $0.157
-0.55%
$14.59 million $6.36 million
Jun 22, 1 AM $0.158
+0.98%
$14.68 million $6.71 million
Jun 22, 12 AM $0.157
+1.40%
$14.53 million $6.94 million
Jun 21, 11 PM $0.154
-1.28%
$14.33 million $7.23 million
Jun 21, 10 PM $0.156
+0.08%
$14.52 million $7.37 million
Jun 21, 9 PM $0.156
-0.24%
$14.51 million $7.49 million
Jun 21, 8 PM $0.157
-0.87%
$14.54 million $7.62 million
Jun 21, 7 PM $0.158
+0.01%
$14.67 million $7.86 million
Jun 21, 6 PM $0.158
-0.05%
$14.67 million $7.97 million
Jun 21, 5 PM $0.158
-0.33%
$14.68 million $8.04 million
Jun 21, 4 PM $0.159
-0.02%
$14.72 million $8.16 million
Jun 21, 3 PM $0.159
-0.27%
$14.73 million $8.22 million
Jun 21, 2 PM $0.159
+0.30%
$14.77 million $8.35 million
Jun 21, 1 PM $0.159
-0.12%
$14.72 million $8.43 million
Jun 21, 12 PM $0.159
-0.16%
$14.74 million $8.44 million
Jun 21, 11 AM $0.159
+0.11%
$14.76 million $8.43 million
Jun 21, 10 AM $0.159
-0.24%
$14.75 million $8.26 million
Jun 21, 9 AM $0.159
-0.03%
$14.78 million $8.23 million
Jun 21, 8 AM $0.159
-0.33%
$14.79 million $8.22 million
Jun 21, 7 AM $0.16
-0.27%
$14.83 million $8.11 million
Jun 21, 6 AM $0.16
-0.31%
$14.87 million $8.07 million
Jun 21, 5 AM $0.161
-0.13%
$14.92 million $8.06 million
Jun 21, 4 AM $0.161
-0.57%
$14.94 million $8.02 million
Jun 21, 3 AM $0.162
-1.51%
$15.02 million $7.85 million
Jun 21, 2 AM $0.164
+0.63%
$15.25 million $7.63 million
Jun 21, 1 AM $0.163
+0.03%
$15.16 million $7.38 million
Jun 21, 12 AM $0.163
+0.99%
$15.15 million $7.16 million
Jun 20, 11 PM $0.162
-0.37%
$15.01 million $6.84 million
Jun 20, 10 PM $0.162
-0.94%
$15.06 million $6.7 million