Adventure Gold Historical Data

AGLD Page 41
Download
Date Close Price change Market cap Trading volume
Jun 18, 8 PM $0.16
+1.02%
$14.87 million $7.11 million
Jun 18, 7 PM $0.159
+0.59%
$14.72 million $7.33 million
Jun 18, 6 PM $0.158
+0.17%
$14.63 million $7.57 million
Jun 18, 5 PM $0.157
-0.61%
$14.6 million $7.83 million
Jun 18, 4 PM $0.158
+1.19%
$14.69 million $7.99 million
Jun 18, 3 PM $0.156
-4.06%
$14.52 million $7.88 million
Jun 18, 2 PM $0.163
+0.62%
$15.13 million $7.43 million
Jun 18, 1 PM $0.162
-0.77%
$15.03 million $7.38 million
Jun 18, 12 PM $0.163
-0.49%
$15.15 million $7.28 million
Jun 18, 11 AM $0.164
-1.11%
$15.23 million $7.23 million
Jun 18, 10 AM $0.166
-0.06%
$15.4 million $7.24 million
Jun 18, 9 AM $0.166
-0.40%
$15.4 million $7.11 million
Jun 18, 8 AM $0.167
+0.23%
$15.46 million $7.09 million
Jun 18, 7 AM $0.166
-0.24%
$15.43 million $7.02 million
Jun 18, 6 AM $0.167
+0.44%
$15.46 million $6.95 million
Jun 18, 5 AM $0.166
-0.44%
$15.4 million $7.01 million
Jun 18, 4 AM $0.167
-1.01%
$15.46 million $6.9 million
Jun 18, 3 AM $0.168
-0.41%
$15.62 million $6.8 million
Jun 18, 2 AM $0.169
+0.14%
$15.69 million $6.7 million
Jun 18, 1 AM $0.169
+0.24%
$15.66 million $6.72 million
Jun 18, 12 AM $0.168
-0.77%
$15.62 million $6.78 million
Jun 17, 11 PM $0.17
+0.07%
$15.74 million $7.06 million
Jun 17, 10 PM $0.169
+0.41%
$15.72 million $7.02 million
Jun 17, 9 PM $0.169
-0.53%
$15.66 million $6.88 million
Jun 17, 8 PM $0.17
+0.64%
$15.74 million $6.83 million
Jun 17, 7 PM $0.169
-1.81%
$15.64 million $6.63 million
Jun 17, 6 PM $0.172
-0.84%
$15.93 million $6.42 million
Jun 17, 5 PM $0.173
-0.27%
$16.07 million $6.26 million
Jun 17, 4 PM $0.174
-0.05%
$16.11 million $6.01 million
Jun 17, 3 PM $0.174
+1.66%
$16.12 million $6 million
Jun 17, 2 PM $0.171
+0.21%
$15.85 million $6.08 million
Jun 17, 1 PM $0.17
-0.18%
$15.82 million $6.21 million
Jun 17, 12 PM $0.171
+0.56%
$15.85 million $6.31 million
Jun 17, 11 AM $0.17
-0.05%
$15.76 million $6.28 million
Jun 17, 10 AM $0.17
+0.54%
$15.77 million $6.29 million
Jun 17, 9 AM $0.169
+0.10%
$15.68 million $6.33 million
Jun 17, 8 AM $0.169
-0.88%
$15.67 million $6.37 million
Jun 17, 7 AM $0.17
+0.03%
$15.81 million $6.42 million
Jun 17, 6 AM $0.17
+0.06%
$15.8 million $6.27 million
Jun 17, 5 AM $0.17
-0.85%
$15.79 million $6.21 million
Jun 17, 4 AM $0.172
-0.04%
$15.92 million $6.14 million
Jun 17, 3 AM $0.172
-0.40%
$15.93 million $6.13 million
Jun 17, 2 AM $0.172
-0.19%
$15.99 million $6.21 million
Jun 17, 1 AM $0.173
+0.67%
$16.02 million $6.26 million
Jun 17, 12 AM $0.171
+0.21%
$15.91 million $6.33 million
Jun 16, 11 PM $0.171
-0.37%
$15.88 million $6.1 million
Jun 16, 10 PM $0.172
-0.14%
$15.94 million $6.16 million
Jun 16, 9 PM $0.172
-0.12%
$15.96 million $6.37 million
Jun 16, 8 PM $0.172
+0.79%
$15.98 million $6.43 million
Jun 16, 7 PM $0.171
-0.55%
$15.85 million $6.49 million