Adventure Gold Historical Data

AGLD Page 46
Download
Date Close Price change Market cap Trading volume
Jun 8, 4 PM $0.197
+0.75%
$18.24 million $10.04 million
Jun 8, 3 PM $0.195
+0.21%
$18.1 million $10.62 million
Jun 8, 2 PM $0.195
+0.19%
$18.07 million $10.95 million
Jun 8, 1 PM $0.194
+0.98%
$18.03 million $10.84 million
Jun 8, 12 PM $0.192
-1.07%
$17.86 million $10.6 million
Jun 8, 11 AM $0.194
+0.59%
$18.05 million $10.5 million
Jun 8, 10 AM $0.193
-0.41%
$17.94 million $10.28 million
Jun 8, 9 AM $0.194
+1.80%
$18.02 million $10.06 million
Jun 8, 8 AM $0.191
-1.63%
$17.7 million $10.09 million
Jun 8, 7 AM $0.194
+0.61%
$17.99 million $10.09 million
Jun 8, 6 AM $0.193
+1.03%
$17.88 million $10.05 million
Jun 8, 5 AM $0.191
-0.31%
$17.7 million $10.11 million
Jun 8, 4 AM $0.191
-1.80%
$17.75 million $10.14 million
Jun 8, 3 AM $0.195
+0.08%
$18.08 million $9.82 million
Jun 8, 2 AM $0.195
-0.70%
$18.06 million $9.72 million
Jun 8, 1 AM $0.196
-0.85%
$18.19 million $9.75 million
Jun 8, 12 AM $0.198
+0.74%
$18.34 million $9.93 million
Jun 7, 11 PM $0.196
+0.14%
$18.21 million $9.89 million
Jun 7, 10 PM $0.196
+1.69%
$18.18 million $10.06 million
Jun 7, 9 PM $0.193
+0.26%
$17.88 million $9.55 million
Jun 7, 8 PM $0.192
+1.03%
$17.83 million $9.38 million
Jun 7, 7 PM $0.19
-1.30%
$17.65 million $9.11 million
Jun 7, 6 PM $0.193
-1.81%
$17.89 million $8.49 million
Jun 7, 5 PM $0.196
-0.17%
$18.22 million $8.01 million
Jun 7, 4 PM $0.197
-0.90%
$18.25 million $7.55 million
Jun 7, 3 PM $0.198
+1.22%
$18.41 million $7.06 million
Jun 7, 2 PM $0.196
+0.85%
$18.19 million $7.19 million
Jun 7, 1 PM $0.194
-0.08%
$18.03 million $7.57 million
Jun 7, 12 PM $0.194
-1.79%
$18.05 million $7.9 million
Jun 7, 11 AM $0.198
+0.46%
$18.37 million $7.97 million
Jun 7, 10 AM $0.197
-1.41%
$18.29 million $8.01 million
Jun 7, 9 AM $0.2
-1.48%
$18.55 million $8.26 million
Jun 7, 8 AM $0.203
+1.07%
$18.83 million $8.29 million
Jun 7, 7 AM $0.201
+0.44%
$18.63 million $8.15 million
Jun 7, 6 AM $0.2
-0.06%
$18.55 million $8.59 million
Jun 7, 5 AM $0.2
+0.63%
$18.56 million $8.77 million
Jun 7, 4 AM $0.199
-0.49%
$18.45 million $9.08 million
Jun 7, 3 AM $0.2
-0.36%
$18.54 million $9.5 million
Jun 7, 2 AM $0.2
-0.25%
$18.6 million $9.63 million
Jun 7, 1 AM $0.201
+1.77%
$18.65 million $9.62 million
Jun 7, 12 AM $0.197
-0.67%
$18.32 million $9.58 million
Jun 6, 11 PM $0.199
+1.66%
$18.45 million $9.7 million
Jun 6, 10 PM $0.195
-0.75%
$18.15 million $9.98 million
Jun 6, 9 PM $0.197
+1.23%
$18.28 million $10.42 million
Jun 6, 8 PM $0.195
-0.12%
$18.06 million $10.72 million
Jun 6, 7 PM $0.195
-1.15%
$18.08 million $11.15 million
Jun 6, 6 PM $0.197
+0.94%
$18.29 million $11.43 million
Jun 6, 5 PM $0.195
-1.86%
$18.12 million $12 million
Jun 6, 4 PM $0.199
+0.17%
$18.47 million $12.4 million
Jun 6, 3 PM $0.199
-1.76%
$18.44 million $12.83 million