Adventure Gold Historical Data

AGLD Page 11
Download
Date Close Price change Market cap Trading volume
May 15, 8 AM $ 0.257
-0.40%
$ 23.9 million $ 4.73 million
May 15, 7 AM $ 0.258
+0.34%
$ 23.99 million $ 4.81 million
May 15, 6 AM $ 0.258
+0.85%
$ 23.91 million $ 4.79 million
May 15, 5 AM $ 0.255
-2.12%
$ 23.71 million $ 4.73 million
May 15, 4 AM $ 0.261
-1.00%
$ 24.23 million $ 4.54 million
May 15, 3 AM $ 0.264
-0.12%
$ 24.47 million $ 4.53 million
May 15, 2 AM $ 0.264
+0.55%
$ 24.5 million $ 4.47 million
May 15, 1 AM $ 0.262
-0.37%
$ 24.37 million $ 4.34 million
May 15, 12 AM $ 0.263
+0.61%
$ 24.46 million $ 4.17 million
May 14, 11 PM $ 0.262
-0.91%
$ 24.31 million $ 4.08 million
May 14, 10 PM $ 0.264
-0.27%
$ 24.53 million $ 3.95 million
May 14, 9 PM $ 0.265
-0.06%
$ 24.6 million $ 3.96 million
May 14, 8 PM $ 0.265
-0.13%
$ 24.61 million $ 4.04 million
May 14, 7 PM $ 0.265
-0.72%
$ 24.64 million $ 4.03 million
May 14, 6 PM $ 0.267
+0.49%
$ 24.82 million $ 3.96 million
May 14, 5 PM $ 0.266
-0.02%
$ 24.7 million $ 3.8 million
May 14, 4 PM $ 0.266
-0.09%
$ 24.71 million $ 3.57 million
May 14, 3 PM $ 0.266
+1.03%
$ 24.73 million $ 3.59 million
May 14, 2 PM $ 0.264
+1.29%
$ 24.48 million $ 3.68 million
May 14, 1 PM $ 0.26
-0.05%
$ 24.17 million $ 3.71 million
May 14, 12 PM $ 0.26
+0.82%
$ 24.18 million $ 3.79 million
May 14, 11 AM $ 0.258
-0.42%
$ 23.98 million $ 4.03 million
May 14, 10 AM $ 0.259
+0.82%
$ 24.08 million $ 4.01 million
May 14, 9 AM $ 0.257
-0.37%
$ 23.89 million $ 3.99 million
May 14, 8 AM $ 0.258
+0.02%
$ 23.97 million $ 4.05 million
May 14, 7 AM $ 0.258
-0.14%
$ 23.97 million $ 3.93 million
May 14, 6 AM $ 0.259
-0.72%
$ 24 million $ 3.95 million
May 14, 5 AM $ 0.26
+0.46%
$ 24.18 million $ 3.85 million
May 14, 4 AM $ 0.259
+1.07%
$ 24.07 million $ 3.82 million
May 14, 3 AM $ 0.257
-1.67%
$ 23.81 million $ 3.78 million
May 14, 2 AM $ 0.261
+0.09%
$ 24.22 million $ 3.78 million
May 14, 1 AM $ 0.261
-0.21%
$ 24.2 million $ 3.83 million
May 14, 12 AM $ 0.261
+0.12%
$ 24.25 million $ 3.88 million
May 13, 11 PM $ 0.261
-0.20%
$ 24.22 million $ 3.79 million
May 13, 10 PM $ 0.261
+0.66%
$ 24.27 million $ 3.82 million
May 13, 9 PM $ 0.26
-0.68%
$ 24.11 million $ 3.84 million
May 13, 8 PM $ 0.261
+0.08%
$ 24.27 million $ 3.85 million
May 13, 7 PM $ 0.261
-0.08%
$ 24.25 million $ 3.91 million
May 13, 6 PM $ 0.261
+0.52%
$ 24.27 million $ 3.94 million
May 13, 5 PM $ 0.26
+0.31%
$ 24.15 million $ 4.07 million
May 13, 4 PM $ 0.259
+0.83%
$ 24.08 million $ 4.17 million
May 13, 3 PM $ 0.257
-1.88%
$ 23.88 million $ 4.26 million
May 13, 2 PM $ 0.262
+0.49%
$ 24.34 million $ 5.39 million
May 13, 1 PM $ 0.261
-1.77%
$ 24.22 million $ 5.88 million
May 13, 12 PM $ 0.266
-1.84%
$ 24.65 million $ 6.38 million
May 13, 11 AM $ 0.271
-1.03%
$ 25.12 million $ 6.7 million
May 13, 10 AM $ 0.273
-0.87%
$ 25.38 million $ 6.83 million
May 13, 9 AM $ 0.276
+0.61%
$ 25.6 million $ 6.93 million
May 13, 8 AM $ 0.274
-0.40%
$ 25.44 million $ 7.04 million
May 13, 7 AM $ 0.275
+0.44%
$ 25.55 million $ 7.12 million