Adventure Gold Historical Data

AGLD Page 43
Download
Date Close Price change Market cap Trading volume
Jun 14, 6 PM $0.172
+0.53%
$15.98 million $5.31 million
Jun 14, 5 PM $0.171
-1.06%
$15.9 million $5.25 million
Jun 14, 4 PM $0.173
+0.24%
$16.07 million $5.06 million
Jun 14, 3 PM $0.173
+0.02%
$16.03 million $5.08 million
Jun 14, 2 PM $0.173
-1.29%
$16.03 million $5.16 million
Jun 14, 1 PM $0.175
-0.54%
$16.24 million $5.13 million
Jun 14, 12 PM $0.176
-0.27%
$16.33 million $5.21 million
Jun 14, 11 AM $0.176
+0.39%
$16.37 million $5.27 million
Jun 14, 10 AM $0.176
-0.47%
$16.31 million $5.4 million
Jun 14, 9 AM $0.177
+0.36%
$16.38 million $5.55 million
Jun 14, 8 AM $0.176
+0.36%
$16.33 million $5.71 million
Jun 14, 7 AM $0.175
-0.39%
$16.27 million $5.93 million
Jun 14, 6 AM $0.176
-0.11%
$16.33 million $6.13 million
Jun 14, 5 AM $0.176
+0.10%
$16.35 million $6.77 million
Jun 14, 4 AM $0.176
-0.69%
$16.33 million $6.89 million
Jun 14, 3 AM $0.177
+0.28%
$16.45 million $7.18 million
Jun 14, 2 AM $0.177
+0.04%
$16.4 million $7.22 million
Jun 14, 1 AM $0.177
+0.73%
$16.39 million $7.42 million
Jun 14, 12 AM $0.175
-0.39%
$16.28 million $7.87 million
Jun 13, 11 PM $0.176
-0.17%
$16.34 million $8.45 million
Jun 13, 10 PM $0.176
-0.48%
$16.37 million $8.48 million
Jun 13, 9 PM $0.177
+0.47%
$16.45 million $8.51 million
Jun 13, 8 PM $0.176
-0.58%
$16.37 million $8.42 million
Jun 13, 7 PM $0.177
+0.23%
$16.47 million $8.5 million
Jun 13, 6 PM $0.177
-0.81%
$16.43 million $8.69 million
Jun 13, 5 PM $0.178
-0.51%
$16.56 million $8.81 million
Jun 13, 4 PM $0.179
+0.31%
$16.65 million $8.91 million
Jun 13, 3 PM $0.179
-0.40%
$16.59 million $8.94 million
Jun 13, 2 PM $0.179
+0.59%
$16.66 million $9.24 million
Jun 13, 1 PM $0.178
-1.18%
$16.56 million $9.47 million
Jun 13, 12 PM $0.181
-0.56%
$16.76 million $9.51 million
Jun 13, 11 AM $0.182
+0.34%
$16.86 million $9.73 million
Jun 13, 10 AM $0.181
-0.11%
$16.8 million $9.77 million
Jun 13, 9 AM $0.181
-0.54%
$16.82 million $9.8 million
Jun 13, 8 AM $0.182
+0.94%
$16.91 million $10.06 million
Jun 13, 7 AM $0.18
-0.56%
$16.75 million $9.95 million
Jun 13, 6 AM $0.181
+1.69%
$16.84 million $9.78 million
Jun 13, 5 AM $0.178
-0.66%
$16.57 million $9.18 million
Jun 13, 4 AM $0.18
+1.06%
$16.68 million $9.05 million
Jun 13, 3 AM $0.178
+1.05%
$16.5 million $8.75 million
Jun 13, 2 AM $0.176
-0.94%
$16.33 million $8.61 million
Jun 13, 1 AM $0.178
+0.82%
$16.49 million $8.41 million
Jun 13, 12 AM $0.176
+3.86%
$16.35 million $8 million
Jun 12, 11 PM $0.17
+0.48%
$15.74 million $7.41 million
Jun 12, 10 PM $0.169
-0.14%
$15.67 million $7.54 million
Jun 12, 9 PM $0.169
+0.06%
$15.69 million $7.72 million
Jun 12, 8 PM $0.169
-0.04%
$15.68 million $7.92 million
Jun 12, 7 PM $0.169
-0.11%
$15.69 million $7.87 million
Jun 12, 6 PM $0.169
-0.34%
$15.7 million $7.82 million
Jun 12, 5 PM $0.17
-0.30%
$15.76 million $8 million