Adventure Gold Historical Data

AGLD Page 16
Download
Date Close Price change Market cap Trading volume
May 5, 3 AM $ 0.253
-0.07%
$ 23.47 million $ 2.62 million
May 5, 2 AM $ 0.253
+0.02%
$ 23.49 million $ 2.61 million
May 5, 1 AM $ 0.253
+0.67%
$ 23.48 million $ 2.69 million
May 5, 12 AM $ 0.251
+0.21%
$ 23.32 million $ 2.87 million
May 4, 11 PM $ 0.251
-0.19%
$ 23.28 million $ 3.04 million
May 4, 10 PM $ 0.251
-0.61%
$ 23.32 million $ 3.07 million
May 4, 9 PM $ 0.253
+1.24%
$ 23.46 million $ 3.12 million
May 4, 8 PM $ 0.25
-0.40%
$ 23.18 million $ 3.11 million
May 4, 7 PM $ 0.251
-0.70%
$ 23.27 million $ 3.15 million
May 4, 6 PM $ 0.252
-0.72%
$ 23.43 million $ 3.24 million
May 4, 5 PM $ 0.254
+0.73%
$ 23.61 million $ 3.27 million
May 4, 4 PM $ 0.252
+0.54%
$ 23.43 million $ 3.26 million
May 4, 3 PM $ 0.251
-0.49%
$ 23.32 million $ 3.24 million
May 4, 2 PM $ 0.252
+1.13%
$ 23.43 million $ 3.24 million
May 4, 1 PM $ 0.25
-0.35%
$ 23.17 million $ 3.19 million
May 4, 12 PM $ 0.25
+0.21%
$ 23.25 million $ 3.15 million
May 4, 11 AM $ 0.25
-0.38%
$ 23.2 million $ 3.22 million
May 4, 10 AM $ 0.251
-2.04%
$ 23.29 million $ 3.26 million
May 4, 9 AM $ 0.256
+0.81%
$ 23.77 million $ 3.01 million
May 4, 8 AM $ 0.254
-0.10%
$ 23.58 million $ 3.15 million
May 4, 7 AM $ 0.254
-0.25%
$ 23.6 million $ 3.29 million
May 4, 6 AM $ 0.255
-0.22%
$ 23.66 million $ 3.39 million
May 4, 5 AM $ 0.255
-0.12%
$ 23.72 million $ 3.52 million
May 4, 4 AM $ 0.256
+0.51%
$ 23.74 million $ 3.58 million
May 4, 3 AM $ 0.254
-0.22%
$ 23.62 million $ 3.81 million
May 4, 2 AM $ 0.255
+1.70%
$ 23.68 million $ 6.05 million
May 4, 1 AM $ 0.251
+0.94%
$ 23.28 million $ 6 million
May 4, 12 AM $ 0.248
-0.47%
$ 23.06 million $ 5.88 million
May 3, 11 PM $ 0.25
-1.00%
$ 23.17 million $ 5.75 million
May 3, 10 PM $ 0.252
+0.90%
$ 23.41 million $ 5.77 million
May 3, 9 PM $ 0.25
-0.79%
$ 23.2 million $ 5.72 million
May 3, 8 PM $ 0.252
+0.36%
$ 23.39 million $ 5.77 million
May 3, 7 PM $ 0.251
-0.01%
$ 23.31 million $ 5.72 million
May 3, 6 PM $ 0.251
-0.13%
$ 23.31 million $ 5.65 million
May 3, 5 PM $ 0.251
-0.25%
$ 23.34 million $ 5.61 million
May 3, 4 PM $ 0.252
-0.01%
$ 23.4 million $ 5.67 million
May 3, 3 PM $ 0.252
-0.26%
$ 23.4 million $ 5.74 million
May 3, 2 PM $ 0.253
-0.03%
$ 23.46 million $ 5.85 million
May 3, 1 PM $ 0.253
+0.05%
$ 23.47 million $ 5.92 million
May 3, 12 PM $ 0.253
+0.19%
$ 23.45 million $ 5.96 million
May 3, 11 AM $ 0.252
+0.04%
$ 23.41 million $ 6.06 million
May 3, 10 AM $ 0.252
-0.39%
$ 23.4 million $ 6.04 million
May 3, 9 AM $ 0.253
-0.08%
$ 23.48 million $ 5.98 million
May 3, 8 AM $ 0.253
+0.09%
$ 23.49 million $ 5.88 million
May 3, 7 AM $ 0.253
-0.01%
$ 23.46 million $ 5.8 million
May 3, 6 AM $ 0.253
+0.01%
$ 23.47 million $ 5.92 million
May 3, 5 AM $ 0.253
-0.03%
$ 23.46 million $ 5.85 million
May 3, 4 AM $ 0.253
+0.70%
$ 23.47 million $ 5.87 million
May 3, 3 AM $ 0.251
-1.73%
$ 23.31 million $ 5.68 million
May 3, 2 AM $ 0.255
+0.81%
$ 23.72 million $ 3.45 million