Adventure Gold Historical Data

AGLD Page 7
Download
Date Close Price change Market cap Trading volume
Aug 27, 7 AM $0.168
-0.24%
$15.59 million $4.51 million
Aug 27, 6 AM $0.168
+0.23%
$15.63 million $4.54 million
Aug 27, 5 AM $0.168
+0.36%
$15.59 million $4.55 million
Aug 27, 4 AM $0.167
+0.50%
$15.54 million $4.58 million
Aug 27, 3 AM $0.167
-0.58%
$15.46 million $4.59 million
Aug 27, 2 AM $0.168
-0.83%
$15.55 million $4.68 million
Aug 27, 1 AM $0.169
+0.11%
$15.68 million $4.7 million
Aug 27, 12 AM $0.169
-0.89%
$15.66 million $4.65 million
Aug 26, 11 PM $0.17
+0.69%
$15.8 million $4.63 million
Aug 26, 10 PM $0.169
+0.56%
$15.7 million $4.58 million
Aug 26, 9 PM $0.168
+1.21%
$15.61 million $4.48 million
Aug 26, 8 PM $0.166
-0.58%
$15.42 million $4.54 million
Aug 26, 7 PM $0.167
-0.03%
$15.51 million $4.59 million
Aug 26, 6 PM $0.167
+0.42%
$15.52 million $4.52 million
Aug 26, 5 PM $0.166
+0.84%
$15.45 million $4.47 million
Aug 26, 4 PM $0.165
-0.97%
$15.32 million $4.49 million
Aug 26, 3 PM $0.167
+0.45%
$15.47 million $4.5 million
Aug 26, 2 PM $0.166
-0.30%
$15.4 million $4.53 million
Aug 26, 1 PM $0.166
-1.70%
$15.45 million $4.55 million
Aug 26, 12 PM $0.169
+0.28%
$15.71 million $4.47 million
Aug 26, 11 AM $0.169
-0.14%
$15.67 million $4.44 million
Aug 26, 10 AM $0.169
+0.60%
$15.69 million $4.53 million
Aug 26, 9 AM $0.168
-0.90%
$15.6 million $4.58 million
Aug 26, 8 AM $0.17
+0.46%
$15.74 million $4.52 million
Aug 26, 7 AM $0.169
-0.12%
$15.67 million $4.55 million
Aug 26, 6 AM $0.169
+0.15%
$15.68 million $4.65 million
Aug 26, 5 AM $0.169
+0.65%
$15.66 million $4.7 million
Aug 26, 4 AM $0.168
-0.32%
$15.56 million $4.6 million
Aug 26, 3 AM $0.168
-0.44%
$15.61 million $4.59 million
Aug 26, 2 AM $0.169
+0.68%
$15.68 million $4.59 million
Aug 26, 1 AM $0.168
+0.71%
$15.57 million $4.68 million
Aug 26, 12 AM $0.167
+0.68%
$15.46 million $4.8 million
Aug 25, 11 PM $0.165
-0.52%
$15.36 million $4.88 million
Aug 25, 10 PM $0.166
+1.06%
$15.44 million $4.9 million
Aug 25, 9 PM $0.165
-0.24%
$15.28 million $4.94 million
Aug 25, 8 PM $0.165
-1.71%
$15.31 million $4.88 million
Aug 25, 7 PM $0.168
-0.53%
$15.58 million $4.86 million
Aug 25, 6 PM $0.169
-0.09%
$15.67 million $4.87 million
Aug 25, 5 PM $0.169
-0.14%
$15.68 million $4.89 million
Aug 25, 4 PM $0.169
-0.25%
$15.7 million $5.02 million
Aug 25, 3 PM $0.17
-0.22%
$15.74 million $5.06 million
Aug 25, 2 PM $0.17
+0.51%
$15.77 million $5.1 million
Aug 25, 1 PM $0.169
-1.30%
$15.69 million $5.14 million
Aug 25, 12 PM $0.171
+0.46%
$15.9 million $5.21 million
Aug 25, 11 AM $0.17
-0.80%
$15.83 million $5.25 million
Aug 25, 10 AM $0.172
+0.79%
$15.96 million $5.24 million
Aug 25, 9 AM $0.171
-0.76%
$15.83 million $5.2 million
Aug 25, 8 AM $0.172
+0.39%
$15.95 million $5.2 million
Aug 25, 7 AM $0.171
-0.63%
$15.89 million $5.16 million
Aug 25, 6 AM $0.172
-0.97%
$15.99 million $5.07 million