Adventure Gold Historical Data

AGLD Page 6
Download
Date Close Price change Market cap Trading volume
Aug 29, 8 AM $0.164
-0.24%
$15.26 million $4.61 million
Aug 29, 7 AM $0.165
-0.13%
$15.3 million $4.55 million
Aug 29, 6 AM $0.165
-0.72%
$15.32 million $4.58 million
Aug 29, 5 AM $0.166
+0.19%
$15.43 million $4.61 million
Aug 29, 4 AM $0.166
+0.02%
$15.4 million $4.56 million
Aug 29, 3 AM $0.166
-0.53%
$15.4 million $4.61 million
Aug 29, 2 AM $0.167
-0.18%
$15.48 million $4.67 million
Aug 29, 1 AM $0.167
-0.32%
$15.51 million $4.74 million
Aug 29, 12 AM $0.168
+0.39%
$15.56 million $4.81 million
Aug 28, 11 PM $0.167
-0.35%
$15.5 million $4.8 million
Aug 28, 10 PM $0.168
+1.19%
$15.55 million $4.73 million
Aug 28, 9 PM $0.166
-0.22%
$15.37 million $4.82 million
Aug 28, 8 PM $0.166
+0.74%
$15.4 million $4.79 million
Aug 28, 7 PM $0.165
+0.65%
$15.29 million $4.68 million
Aug 28, 6 PM $0.164
-0.38%
$15.19 million $4.73 million
Aug 28, 5 PM $0.164
+0.03%
$15.25 million $4.79 million
Aug 28, 4 PM $0.164
-0.83%
$15.25 million $4.76 million
Aug 28, 3 PM $0.166
-1.42%
$15.38 million $4.65 million
Aug 28, 2 PM $0.168
+0.90%
$15.6 million $4.61 million
Aug 28, 1 PM $0.167
+0.23%
$15.46 million $4.46 million
Aug 28, 12 PM $0.166
-0.61%
$15.42 million $4.46 million
Aug 28, 11 AM $0.167
-0.21%
$15.52 million $4.42 million
Aug 28, 10 AM $0.168
+0.31%
$15.55 million $4.44 million
Aug 28, 9 AM $0.167
+0.38%
$15.5 million $4.39 million
Aug 28, 8 AM $0.166
-0.25%
$15.44 million $4.39 million
Aug 28, 7 AM $0.167
-0.38%
$15.48 million $4.48 million
Aug 28, 6 AM $0.167
+0.10%
$15.54 million $4.45 million
Aug 28, 5 AM $0.167
+0.06%
$15.53 million $4.46 million
Aug 28, 4 AM $0.167
+0.18%
$15.52 million $4.53 million
Aug 28, 3 AM $0.167
+0.10%
$15.49 million $4.52 million
Aug 28, 2 AM $0.167
-2.58%
$15.47 million $4.44 million
Aug 28, 1 AM $0.171
+0.14%
$15.88 million $4.32 million
Aug 28, 12 AM $0.171
+0.62%
$15.86 million $4.27 million
Aug 27, 11 PM $0.17
-0.17%
$15.76 million $4.32 million
Aug 27, 10 PM $0.17
+0.05%
$15.79 million $4.35 million
Aug 27, 9 PM $0.17
+0.24%
$15.78 million $4.3 million
Aug 27, 8 PM $0.17
+0.09%
$15.75 million $4.31 million
Aug 27, 7 PM $0.169
+0.23%
$15.73 million $4.31 million
Aug 27, 6 PM $0.169
-0.74%
$15.7 million $4.32 million
Aug 27, 5 PM $0.17
-0.44%
$15.81 million $4.3 million
Aug 27, 4 PM $0.171
+0.48%
$15.88 million $4.29 million
Aug 27, 3 PM $0.17
+0.41%
$15.81 million $4.31 million
Aug 27, 2 PM $0.17
+0.33%
$15.74 million $4.4 million
Aug 27, 1 PM $0.169
+0.13%
$15.69 million $4.39 million
Aug 27, 12 PM $0.169
+0.62%
$15.67 million $4.48 million
Aug 27, 11 AM $0.168
-0.23%
$15.57 million $4.54 million
Aug 27, 10 AM $0.168
-0.71%
$15.61 million $4.5 million
Aug 27, 9 AM $0.169
-0.80%
$15.72 million $4.48 million
Aug 27, 8 AM $0.171
+1.64%
$15.85 million $4.56 million
Aug 27, 7 AM $0.168
-0.24%
$15.59 million $4.51 million