Adventure Gold Historical Data

AGLD Page 45
Download
Date Close Price change Market cap Trading volume
Jun 10, 5 PM $0.176
-0.43%
$16.37 million $7.01 million
Jun 10, 4 PM $0.177
-0.91%
$16.44 million $6.92 million
Jun 10, 3 PM $0.179
+0.41%
$16.6 million $6.9 million
Jun 10, 2 PM $0.178
-1.28%
$16.51 million $7.58 million
Jun 10, 1 PM $0.18
+1.61%
$16.73 million $8.81 million
Jun 10, 12 PM $0.177
+1.39%
$16.46 million $9.41 million
Jun 10, 11 AM $0.175
-1.58%
$16.24 million $9.8 million
Jun 10, 10 AM $0.178
+0.13%
$16.5 million $10.28 million
Jun 10, 9 AM $0.177
+0.00%
$16.48 million $10.65 million
Jun 10, 8 AM $0.177
-1.84%
$16.47 million $10.92 million
Jun 10, 7 AM $0.181
+1.20%
$16.78 million $11.44 million
Jun 10, 6 AM $0.179
+1.23%
$16.59 million $11.57 million
Jun 10, 5 AM $0.177
-0.92%
$16.38 million $11.82 million
Jun 10, 4 AM $0.178
-0.12%
$16.54 million $12.49 million
Jun 10, 3 AM $0.178
+0.40%
$16.56 million $13.4 million
Jun 10, 2 AM $0.178
-1.57%
$16.49 million $13.87 million
Jun 10, 1 AM $0.18
-0.17%
$16.75 million $14.5 million
Jun 10, 12 AM $0.181
-0.17%
$16.78 million $14.62 million
Jun 9, 11 PM $0.181
+0.54%
$16.81 million $14.61 million
Jun 9, 10 PM $0.18
+0.06%
$16.72 million $14.66 million
Jun 9, 9 PM $0.18
-1.25%
$16.71 million $14.69 million
Jun 9, 8 PM $0.182
+0.25%
$16.92 million $14.82 million
Jun 9, 7 PM $0.182
-0.04%
$16.88 million $14.97 million
Jun 9, 6 PM $0.182
+0.94%
$16.89 million $15.01 million
Jun 9, 5 PM $0.18
+0.58%
$16.73 million $15.06 million
Jun 9, 4 PM $0.179
-0.64%
$16.63 million $15.06 million
Jun 9, 3 PM $0.18
-0.40%
$16.74 million $15.08 million
Jun 9, 2 PM $0.181
-1.86%
$16.78 million $14.26 million
Jun 9, 1 PM $0.184
+0.21%
$17.1 million $13.05 million
Jun 9, 12 PM $0.184
-0.50%
$17.06 million $12.54 million
Jun 9, 11 AM $0.185
-0.93%
$17.15 million $12.02 million
Jun 9, 10 AM $0.186
+0.15%
$17.31 million $11.54 million
Jun 9, 9 AM $0.186
-2.04%
$17.28 million $11.35 million
Jun 9, 8 AM $0.19
+1.16%
$17.64 million $11.13 million
Jun 9, 7 AM $0.188
+0.66%
$17.45 million $10.93 million
Jun 9, 6 AM $0.187
-0.58%
$17.33 million $10.93 million
Jun 9, 5 AM $0.188
+0.02%
$17.44 million $10.68 million
Jun 9, 4 AM $0.188
+1.48%
$17.43 million $10.12 million
Jun 9, 3 AM $0.185
+0.47%
$17.18 million $9.53 million
Jun 9, 2 AM $0.184
-1.30%
$17.1 million $9.17 million
Jun 9, 1 AM $0.187
-0.57%
$17.33 million $8.11 million
Jun 9, 12 AM $0.188
-3.19%
$17.43 million $8 million
Jun 8, 11 PM $0.194
-0.09%
$18 million $8.03 million
Jun 8, 10 PM $0.194
-0.47%
$18.02 million $8 million
Jun 8, 9 PM $0.195
+0.54%
$18.1 million $8.43 million
Jun 8, 8 PM $0.194
-0.68%
$18 million $8.49 million
Jun 8, 7 PM $0.195
-0.34%
$18.13 million $8.64 million
Jun 8, 6 PM $0.196
+0.59%
$18.19 million $9.23 million
Jun 8, 5 PM $0.195
-0.88%
$18.08 million $9.6 million
Jun 8, 4 PM $0.197
+0.75%
$18.24 million $10.04 million