Adventure Gold Historical Data

AGLD Page 10
Download
Date Close Price change Market cap Trading volume
May 17, 9 AM $ 0.237
+0.15%
$ 21.98 million $ 2.53 million
May 17, 8 AM $ 0.236
-0.14%
$ 21.95 million $ 2.84 million
May 17, 7 AM $ 0.237
-0.03%
$ 21.98 million $ 2.96 million
May 17, 6 AM $ 0.237
-0.28%
$ 21.99 million $ 3.07 million
May 17, 5 AM $ 0.237
-0.17%
$ 22.05 million $ 3.13 million
May 17, 4 AM $ 0.238
+0.09%
$ 22.08 million $ 3.17 million
May 17, 3 AM $ 0.238
+1.21%
$ 22.07 million $ 3.21 million
May 17, 2 AM $ 0.235
-0.02%
$ 21.8 million $ 3.19 million
May 17, 1 AM $ 0.235
-0.52%
$ 21.81 million $ 3.09 million
May 17, 12 AM $ 0.236
-0.55%
$ 21.92 million $ 2.86 million
May 16, 11 PM $ 0.237
-0.01%
$ 22.04 million $ 2.88 million
May 16, 10 PM $ 0.237
-0.53%
$ 22.04 million $ 2.85 million
May 16, 9 PM $ 0.239
+0.06%
$ 22.16 million $ 2.82 million
May 16, 8 PM $ 0.239
-0.40%
$ 22.15 million $ 2.89 million
May 16, 7 PM $ 0.24
-0.13%
$ 22.24 million $ 2.99 million
May 16, 6 PM $ 0.24
-0.12%
$ 22.26 million $ 3 million
May 16, 5 PM $ 0.24
+1.03%
$ 22.3 million $ 3.15 million
May 16, 4 PM $ 0.238
-0.24%
$ 22.07 million $ 3.14 million
May 16, 3 PM $ 0.238
+0.43%
$ 22.12 million $ 3.31 million
May 16, 2 PM $ 0.237
+0.37%
$ 22.03 million $ 3.82 million
May 16, 1 PM $ 0.236
-0.03%
$ 21.95 million $ 4.45 million
May 16, 12 PM $ 0.236
-0.29%
$ 21.95 million $ 5.25 million
May 16, 11 AM $ 0.237
+0.22%
$ 22.02 million $ 5.4 million
May 16, 10 AM $ 0.237
-0.11%
$ 21.97 million $ 5.62 million
May 16, 9 AM $ 0.237
+0.03%
$ 21.99 million $ 5.39 million
May 16, 8 AM $ 0.237
+0.04%
$ 21.99 million $ 5.14 million
May 16, 7 AM $ 0.237
-0.88%
$ 21.98 million $ 5.14 million
May 16, 6 AM $ 0.239
-1.15%
$ 22.17 million $ 4.94 million
May 16, 5 AM $ 0.242
-0.54%
$ 22.43 million $ 5.08 million
May 16, 4 AM $ 0.243
-0.60%
$ 22.55 million $ 5.3 million
May 16, 3 AM $ 0.244
-0.43%
$ 22.69 million $ 5.31 million
May 16, 2 AM $ 0.245
+0.05%
$ 22.79 million $ 5.53 million
May 16, 1 AM $ 0.245
+0.24%
$ 22.78 million $ 5.75 million
May 16, 12 AM $ 0.245
+0.83%
$ 22.72 million $ 5.95 million
May 15, 11 PM $ 0.243
+0.20%
$ 22.53 million $ 6.15 million
May 15, 10 PM $ 0.242
-0.17%
$ 22.49 million $ 6.31 million
May 15, 9 PM $ 0.243
+0.04%
$ 22.53 million $ 6.37 million
May 15, 8 PM $ 0.243
-0.69%
$ 22.52 million $ 6.35 million
May 15, 7 PM $ 0.244
-0.29%
$ 22.67 million $ 6.31 million
May 15, 6 PM $ 0.245
-0.64%
$ 22.74 million $ 6.34 million
May 15, 5 PM $ 0.247
+0.54%
$ 22.89 million $ 6.31 million
May 15, 4 PM $ 0.245
+0.84%
$ 22.76 million $ 6.48 million
May 15, 3 PM $ 0.243
+0.08%
$ 22.57 million $ 6.42 million
May 15, 2 PM $ 0.243
-0.11%
$ 22.56 million $ 6.05 million
May 15, 1 PM $ 0.243
-3.98%
$ 22.58 million $ 5.59 million
May 15, 12 PM $ 0.253
-0.91%
$ 23.51 million $ 4.94 million
May 15, 11 AM $ 0.256
-0.57%
$ 23.73 million $ 4.83 million
May 15, 10 AM $ 0.257
+0.22%
$ 23.87 million $ 4.71 million
May 15, 9 AM $ 0.257
-0.35%
$ 23.81 million $ 4.73 million
May 15, 8 AM $ 0.257
-0.40%
$ 23.9 million $ 4.73 million