Adventure Gold Historical Data

AGLD Page 40
Download
Date Close Price change Market cap Trading volume
Jun 20, 10 PM $0.162
-0.94%
$15.06 million $6.7 million
Jun 20, 9 PM $0.164
+0.85%
$15.2 million $6.52 million
Jun 20, 8 PM $0.162
-0.69%
$15.07 million $6.32 million
Jun 20, 7 PM $0.164
+1.29%
$15.18 million $6.05 million
Jun 20, 6 PM $0.161
+1.33%
$14.99 million $5.96 million
Jun 20, 5 PM $0.159
+0.53%
$14.79 million $5.92 million
Jun 20, 4 PM $0.158
-0.30%
$14.71 million $5.86 million
Jun 20, 3 PM $0.159
+0.82%
$14.75 million $5.81 million
Jun 20, 2 PM $0.158
+1.09%
$14.63 million $5.8 million
Jun 20, 1 PM $0.156
-0.26%
$14.48 million $5.81 million
Jun 20, 12 PM $0.156
-0.65%
$14.51 million $5.85 million
Jun 20, 11 AM $0.157
+0.89%
$14.61 million $5.86 million
Jun 20, 10 AM $0.156
-0.20%
$14.48 million $5.81 million
Jun 20, 9 AM $0.156
+0.16%
$14.51 million $5.78 million
Jun 20, 8 AM $0.156
+0.13%
$14.49 million $5.82 million
Jun 20, 7 AM $0.156
-0.25%
$14.47 million $5.85 million
Jun 20, 6 AM $0.156
+1.36%
$14.5 million $5.89 million
Jun 20, 5 AM $0.154
+0.28%
$14.31 million $5.75 million
Jun 20, 4 AM $0.154
+0.54%
$14.27 million $5.67 million
Jun 20, 3 AM $0.153
-0.17%
$14.19 million $5.67 million
Jun 20, 2 AM $0.153
-0.82%
$14.22 million $5.94 million
Jun 20, 1 AM $0.154
+0.01%
$14.33 million $5.89 million
Jun 20, 12 AM $0.154
-0.41%
$14.33 million $5.93 million
Jun 19, 11 PM $0.155
+0.39%
$14.39 million $5.89 million
Jun 19, 10 PM $0.154
-0.06%
$14.34 million $5.84 million
Jun 19, 9 PM $0.155
-0.67%
$14.34 million $5.82 million
Jun 19, 8 PM $0.156
+0.50%
$14.44 million $5.82 million
Jun 19, 7 PM $0.155
+0.06%
$14.37 million $5.83 million
Jun 19, 6 PM $0.155
-0.81%
$14.36 million $5.82 million
Jun 19, 5 PM $0.156
+0.33%
$14.48 million $5.85 million
Jun 19, 4 PM $0.155
-0.28%
$14.43 million $5.91 million
Jun 19, 3 PM $0.156
-0.02%
$14.47 million $6.08 million
Jun 19, 2 PM $0.156
-0.54%
$14.48 million $6.43 million
Jun 19, 1 PM $0.157
+0.72%
$14.56 million $6.38 million
Jun 19, 12 PM $0.156
+0.48%
$14.45 million $6.43 million
Jun 19, 11 AM $0.155
-0.09%
$14.38 million $6.43 million
Jun 19, 10 AM $0.155
+0.51%
$14.39 million $6.49 million
Jun 19, 9 AM $0.154
-0.72%
$14.32 million $6.62 million
Jun 19, 8 AM $0.155
+0.09%
$14.42 million $6.67 million
Jun 19, 7 AM $0.155
-0.88%
$14.41 million $6.71 million
Jun 19, 6 AM $0.157
+0.02%
$14.54 million $6.72 million
Jun 19, 5 AM $0.157
+0.49%
$14.54 million $6.73 million
Jun 19, 4 AM $0.156
-1.16%
$14.47 million $6.93 million
Jun 19, 3 AM $0.158
-1.24%
$14.64 million $7.06 million
Jun 19, 2 AM $0.16
-0.06%
$14.82 million $6.87 million
Jun 19, 1 AM $0.16
+0.28%
$14.83 million $6.86 million
Jun 19, 12 AM $0.159
-0.17%
$14.79 million $6.76 million
Jun 18, 11 PM $0.16
+0.64%
$14.81 million $6.8 million
Jun 18, 10 PM $0.159
-0.24%
$14.72 million $6.88 million
Jun 18, 9 PM $0.159
-0.76%
$14.75 million $7.03 million