Adventure Gold Historical Data

AGLD Page 47
Download
Date Close Price change Market cap Trading volume
Jun 6, 2 PM $0.202
+2.39%
$18.77 million $12.66 million
Jun 6, 1 PM $0.197
+0.85%
$18.33 million $12.76 million
Jun 6, 12 PM $0.196
+1.15%
$18.17 million $12.7 million
Jun 6, 11 AM $0.194
+0.94%
$17.97 million $12.87 million
Jun 6, 10 AM $0.192
-0.65%
$17.8 million $13.15 million
Jun 6, 9 AM $0.193
-0.59%
$17.91 million $13.25 million
Jun 6, 8 AM $0.194
+0.10%
$18.02 million $13.2 million
Jun 6, 7 AM $0.194
+0.63%
$18 million $13.16 million
Jun 6, 6 AM $0.193
-1.17%
$17.89 million $12.87 million
Jun 6, 5 AM $0.195
+4.08%
$18.1 million $13.2 million
Jun 6, 4 AM $0.187
-5.72%
$17.39 million $13.08 million
Jun 6, 3 AM $0.199
+0.29%
$18.44 million $12.92 million
Jun 6, 2 AM $0.198
-0.43%
$18.39 million $12.85 million
Jun 6, 1 AM $0.199
-0.89%
$18.47 million $13.03 million
Jun 6, 12 AM $0.201
+1.10%
$18.63 million $13.01 million
Jun 5, 11 PM $0.199
-0.91%
$18.43 million $12.99 million
Jun 5, 10 PM $0.2
-1.70%
$18.6 million $12.64 million
Jun 5, 9 PM $0.204
+0.61%
$18.92 million $12.51 million
Jun 5, 8 PM $0.203
-1.18%
$18.81 million $12.72 million
Jun 5, 7 PM $0.205
+3.28%
$19.05 million $12.41 million
Jun 5, 6 PM $0.199
-3.65%
$18.46 million $12.19 million
Jun 5, 5 PM $0.206
-2.57%
$19.16 million $11.84 million
Jun 5, 4 PM $0.212
+4.13%
$19.66 million $11.73 million
Jun 5, 3 PM $0.203
-0.94%
$18.88 million $11.76 million
Jun 5, 2 PM $0.205
-0.13%
$19.06 million $12.06 million
Jun 5, 1 PM $0.206
+0.50%
$19.09 million $11.76 million
Jun 5, 12 PM $0.205
-0.60%
$18.99 million $11.65 million
Jun 5, 11 AM $0.206
+0.07%
$19.11 million $11.59 million
Jun 5, 10 AM $0.206
-2.59%
$19.1 million $11.45 million
Jun 5, 9 AM $0.211
+2.81%
$19.6 million $11.43 million
Jun 5, 8 AM $0.205
-2.39%
$19.07 million $11.48 million
Jun 5, 7 AM $0.21
+2.08%
$19.54 million $11.49 million
Jun 5, 6 AM $0.206
-3.46%
$19.14 million $11.73 million
Jun 5, 5 AM $0.214
+0.48%
$19.82 million $11.33 million
Jun 5, 4 AM $0.213
+2.56%
$19.73 million $11.04 million
Jun 5, 3 AM $0.207
-0.45%
$19.24 million $10.9 million
Jun 5, 2 AM $0.208
-3.37%
$19.32 million $10.89 million
Jun 5, 1 AM $0.215
-0.53%
$20 million $11.12 million
Jun 5, 12 AM $0.217
-0.66%
$20.1 million $11.4 million
Jun 4, 11 PM $0.218
-0.35%
$20.24 million $11.6 million
Jun 4, 10 PM $0.219
-0.29%
$20.31 million $11.8 million
Jun 4, 9 PM $0.219
-2.47%
$20.37 million $11.63 million
Jun 4, 8 PM $0.225
-0.30%
$20.89 million $11.16 million
Jun 4, 7 PM $0.226
-1.24%
$20.95 million $11.49 million
Jun 4, 6 PM $0.228
+1.19%
$21.21 million $11.7 million
Jun 4, 5 PM $0.226
-0.27%
$20.96 million $11.66 million
Jun 4, 4 PM $0.226
-2.45%
$21.02 million $11.46 million
Jun 4, 3 PM $0.232
-0.06%
$21.54 million $10.86 million
Jun 4, 2 PM $0.232
-0.14%
$21.56 million $10.55 million
Jun 4, 1 PM $0.233
+2.02%
$21.58 million $10.5 million