Adventure Gold Historical Data

AGLD Page 15
Download
Date Close Price change Market cap Trading volume
May 7, 4 AM $ 0.255
+1.10%
$ 23.63 million $ 5.23 million
May 7, 3 AM $ 0.252
-0.74%
$ 23.37 million $ 4.82 million
May 7, 2 AM $ 0.254
+0.01%
$ 23.54 million $ 4.86 million
May 7, 1 AM $ 0.254
-0.91%
$ 23.54 million $ 5.25 million
May 7, 12 AM $ 0.256
-1.34%
$ 23.76 million $ 5.02 million
May 6, 11 PM $ 0.259
+0.69%
$ 24.08 million $ 5.08 million
May 6, 10 PM $ 0.258
-0.68%
$ 23.92 million $ 5 million
May 6, 9 PM $ 0.259
+0.95%
$ 24.08 million $ 5.03 million
May 6, 8 PM $ 0.257
-0.15%
$ 23.86 million $ 5.1 million
May 6, 7 PM $ 0.257
+0.31%
$ 23.89 million $ 5.07 million
May 6, 6 PM $ 0.257
-0.02%
$ 23.82 million $ 5.01 million
May 6, 5 PM $ 0.257
-0.57%
$ 23.83 million $ 4.92 million
May 6, 4 PM $ 0.258
-0.12%
$ 23.96 million $ 4.92 million
May 6, 3 PM $ 0.258
+0.67%
$ 23.99 million $ 4.87 million
May 6, 2 PM $ 0.257
-0.15%
$ 23.83 million $ 4.85 million
May 6, 1 PM $ 0.257
-1.16%
$ 23.87 million $ 4.9 million
May 6, 12 PM $ 0.26
+0.24%
$ 24.15 million $ 4.78 million
May 6, 11 AM $ 0.26
-0.34%
$ 24.09 million $ 4.72 million
May 6, 10 AM $ 0.26
-0.02%
$ 24.18 million $ 5.28 million
May 6, 9 AM $ 0.26
-0.31%
$ 24.18 million $ 5.22 million
May 6, 8 AM $ 0.261
+1.81%
$ 24.26 million $ 5.08 million
May 6, 7 AM $ 0.257
+0.36%
$ 23.82 million $ 4.98 million
May 6, 6 AM $ 0.256
+0.12%
$ 23.74 million $ 5.12 million
May 6, 5 AM $ 0.255
+0.10%
$ 23.71 million $ 5.27 million
May 6, 4 AM $ 0.255
-0.50%
$ 23.72 million $ 5.21 million
May 6, 3 AM $ 0.257
+0.14%
$ 23.84 million $ 5.21 million
May 6, 2 AM $ 0.256
-0.19%
$ 23.8 million $ 5.16 million
May 6, 1 AM $ 0.257
+0.17%
$ 23.85 million $ 4.64 million
May 6, 12 AM $ 0.256
-0.15%
$ 23.81 million $ 4.38 million
May 5, 11 PM $ 0.257
-0.29%
$ 23.84 million $ 4.27 million
May 5, 10 PM $ 0.258
-0.29%
$ 23.92 million $ 4.26 million
May 5, 9 PM $ 0.258
+0.07%
$ 23.98 million $ 4.26 million
May 5, 8 PM $ 0.258
+1.14%
$ 23.97 million $ 4.19 million
May 5, 7 PM $ 0.255
+0.27%
$ 23.7 million $ 4.17 million
May 5, 6 PM $ 0.255
+0.15%
$ 23.63 million $ 4.16 million
May 5, 5 PM $ 0.254
+0.32%
$ 23.6 million $ 4.17 million
May 5, 4 PM $ 0.253
-0.22%
$ 23.52 million $ 4.14 million
May 5, 3 PM $ 0.254
-0.08%
$ 23.57 million $ 4.1 million
May 5, 2 PM $ 0.254
-1.09%
$ 23.59 million $ 4.22 million
May 5, 1 PM $ 0.257
+0.05%
$ 23.85 million $ 4.11 million
May 5, 12 PM $ 0.257
+0.19%
$ 23.84 million $ 4 million
May 5, 11 AM $ 0.256
-0.60%
$ 23.8 million $ 4.04 million
May 5, 10 AM $ 0.258
+0.84%
$ 23.94 million $ 3.53 million
May 5, 9 AM $ 0.256
+0.02%
$ 23.74 million $ 3.83 million
May 5, 8 AM $ 0.256
-0.91%
$ 23.74 million $ 3.79 million
May 5, 7 AM $ 0.258
+0.05%
$ 23.95 million $ 3.64 million
May 5, 6 AM $ 0.258
+0.81%
$ 23.94 million $ 3.19 million
May 5, 5 AM $ 0.256
+1.47%
$ 23.75 million $ 2.97 million
May 5, 4 AM $ 0.252
-0.30%
$ 23.4 million $ 2.69 million
May 5, 3 AM $ 0.253
-0.07%
$ 23.47 million $ 2.62 million