Adventure Gold Historical Data

AGLD Page 44
Download
Date Close Price change Market cap Trading volume
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
Jun 12, 4 PM $0.17
+0.49%
$15.81 million $8.19 million
Jun 12, 3 PM $0.169
-1.37%
$15.73 million $8.22 million
Jun 12, 2 PM $0.172
+1.56%
$15.95 million $8.07 million
Jun 12, 1 PM $0.169
-1.02%
$15.7 million $7.94 million
Jun 12, 12 PM $0.171
+0.58%
$15.87 million $7.89 million
Jun 12, 11 AM $0.17
-0.83%
$15.78 million $8.1 million
Jun 12, 10 AM $0.171
-0.89%
$15.91 million $7.96 million
Jun 12, 9 AM $0.173
+0.42%
$16.05 million $7.81 million
Jun 12, 8 AM $0.172
+1.46%
$15.99 million $7.46 million
Jun 12, 7 AM $0.17
+0.98%
$15.76 million $7.46 million
Jun 12, 6 AM $0.168
-0.67%
$15.6 million $7.5 million
Jun 12, 5 AM $0.169
-0.25%
$15.71 million $7.56 million
Jun 12, 4 AM $0.17
+0.06%
$15.75 million $7.72 million
Jun 12, 3 AM $0.17
-0.01%
$15.74 million $7.84 million
Jun 12, 2 AM $0.17
+0.22%
$15.74 million $7.92 million
Jun 12, 1 AM $0.169
-0.23%
$15.71 million $7.95 million
Jun 12, 12 AM $0.17
-0.26%
$15.74 million $7.89 million
Jun 11, 11 PM $0.17
+0.27%
$15.78 million $7.76 million
Jun 11, 10 PM $0.17
-0.39%
$15.74 million $7.78 million
Jun 11, 9 PM $0.17
+0.07%
$15.8 million $8.2 million
Jun 11, 8 PM $0.17
-0.18%
$15.79 million $8.34 million
Jun 11, 7 PM $0.17
+0.03%
$15.82 million $8.58 million
Jun 11, 6 PM $0.17
-0.34%
$15.81 million $8.68 million
Jun 11, 5 PM $0.171
+1.94%
$15.87 million $8.41 million
Jun 11, 4 PM $0.168
-1.20%
$15.57 million $8.24 million
Jun 11, 3 PM $0.17
+0.08%
$15.76 million $8.27 million
Jun 11, 2 PM $0.17
-0.74%
$15.74 million $8.41 million
Jun 11, 1 PM $0.171
+0.41%
$15.86 million $8.34 million
Jun 11, 12 PM $0.17
-0.04%
$15.8 million $8.34 million
Jun 11, 11 AM $0.17
+0.24%
$15.8 million $8.12 million
Jun 11, 10 AM $0.17
+0.14%
$15.76 million $8.35 million
Jun 11, 9 AM $0.17
-0.43%
$15.74 million $8.34 million
Jun 11, 8 AM $0.17
+0.41%
$15.81 million $8.39 million
Jun 11, 7 AM $0.17
-0.02%
$15.74 million $8.31 million
Jun 11, 6 AM $0.17
-0.13%
$15.75 million $8.25 million
Jun 11, 5 AM $0.17
-0.72%
$15.77 million $8.24 million
Jun 11, 4 AM $0.171
+0.22%
$15.88 million $8.09 million
Jun 11, 3 AM $0.171
+1.11%
$15.85 million $7.95 million
Jun 11, 2 AM $0.169
-0.37%
$15.67 million $7.97 million
Jun 11, 1 AM $0.169
+0.77%
$15.73 million $8.41 million
Jun 11, 12 AM $0.168
-0.08%
$15.61 million $8.45 million
Jun 10, 11 PM $0.168
+1.73%
$15.62 million $8.51 million
Jun 10, 10 PM $0.165
-1.89%
$15.36 million $8.34 million
Jun 10, 9 PM $0.169
-2.67%
$15.65 million $7.85 million
Jun 10, 8 PM $0.173
-0.64%
$16.08 million $7.53 million
Jun 10, 7 PM $0.174
-1.21%
$16.18 million $7.23 million
Jun 10, 6 PM $0.176
+0.04%
$16.38 million $7.02 million
Jun 10, 5 PM $0.176
-0.43%
$16.37 million $7.01 million