Adventure Gold Historical Data

AGLD Page 4
Download
Date Close Price change Market cap Trading volume
Sep 2, 10 AM $0.16
-0.57%
$14.9 million $4.52 million
Sep 2, 9 AM $0.161
-0.59%
$14.98 million $4.44 million
Sep 2, 8 AM $0.162
-0.57%
$15.07 million $4.42 million
Sep 2, 7 AM $0.163
-0.34%
$15.16 million $4.42 million
Sep 2, 6 AM $0.164
+0.06%
$15.21 million $4.34 million
Sep 2, 5 AM $0.164
+0.58%
$15.2 million $4.27 million
Sep 2, 4 AM $0.163
+0.79%
$15.11 million $4.23 million
Sep 2, 3 AM $0.162
+0.01%
$14.99 million $4.25 million
Sep 2, 2 AM $0.162
+1.27%
$14.99 million $4.23 million
Sep 2, 1 AM $0.159
-1.06%
$14.8 million $4.22 million
Sep 2, 12 AM $0.161
-0.23%
$14.96 million $4.21 million
Sep 1, 11 PM $0.162
+0.43%
$15 million $4.26 million
Sep 1, 10 PM $0.161
-0.05%
$14.93 million $4.21 million
Sep 1, 9 PM $0.161
-0.49%
$14.94 million $4.21 million
Sep 1, 8 PM $0.162
-0.04%
$15.02 million $4.24 million
Sep 1, 7 PM $0.162
+0.86%
$15.02 million $4.26 million
Sep 1, 6 PM $0.16
-0.25%
$14.89 million $4.25 million
Sep 1, 5 PM $0.161
-0.35%
$14.93 million $4.27 million
Sep 1, 4 PM $0.161
-1.66%
$14.98 million $4.33 million
Sep 1, 3 PM $0.164
-0.05%
$15.24 million $4.35 million
Sep 1, 2 PM $0.164
+0.81%
$15.25 million $4.36 million
Sep 1, 1 PM $0.163
+0.38%
$15.12 million $4.27 million
Sep 1, 12 PM $0.162
-0.61%
$15.07 million $4.2 million
Sep 1, 11 AM $0.163
+0.61%
$15.16 million $4.21 million
Sep 1, 10 AM $0.162
+0.24%
$15.07 million $4.22 million
Sep 1, 9 AM $0.162
+0.25%
$15.03 million $4.23 million
Sep 1, 8 AM $0.161
-1.34%
$14.99 million $4.19 million
Sep 1, 7 AM $0.164
+0.16%
$15.2 million $4.11 million
Sep 1, 6 AM $0.163
-0.81%
$15.17 million $4.18 million
Sep 1, 5 AM $0.165
+0.52%
$15.29 million $4.15 million
Sep 1, 4 AM $0.164
-0.08%
$15.22 million $4.15 million
Sep 1, 3 AM $0.164
+0.09%
$15.23 million $4.23 million
Sep 1, 2 AM $0.164
-0.29%
$15.21 million $4.3 million
Sep 1, 1 AM $0.164
+0.20%
$15.26 million $4.28 million
Sep 1, 12 AM $0.164
-0.03%
$15.23 million $4.31 million
Aug 31, 11 PM $0.164
+0.04%
$15.23 million $4.3 million
Aug 31, 10 PM $0.164
-0.42%
$15.23 million $4.54 million
Aug 31, 9 PM $0.165
+0.39%
$15.29 million $4.59 million
Aug 31, 8 PM $0.164
+0.81%
$15.23 million $4.58 million
Aug 31, 7 PM $0.163
-0.45%
$15.11 million $4.56 million
Aug 31, 6 PM $0.164
+0.07%
$15.18 million $4.55 million
Aug 31, 5 PM $0.163
+0.46%
$15.17 million $4.54 million
Aug 31, 4 PM $0.163
+0.23%
$15.1 million $4.57 million
Aug 31, 3 PM $0.162
-0.78%
$15.06 million $4.53 million
Aug 31, 2 PM $0.164
+0.96%
$15.18 million $4.64 million
Aug 31, 1 PM $0.162
-0.39%
$15.04 million $4.66 million
Aug 31, 12 PM $0.163
-1.22%
$15.1 million $4.66 million
Aug 31, 11 AM $0.165
-0.02%
$15.29 million $4.66 million
Aug 31, 10 AM $0.165
+0.40%
$15.29 million $4.73 million
Aug 31, 9 AM $0.164
-0.17%
$15.23 million $4.85 million