Adventure Gold Historical Data

AGLD Page 18
Download
Date Close Price change Market cap Trading volume
May 1, 1 AM $ 0.25
+0.36%
$ 23.19 million $ 3.03 million
May 1, 12 AM $ 0.249
+0.05%
$ 23.11 million $ 2.95 million
Apr 30, 11 PM $ 0.249
+0.18%
$ 23.1 million $ 2.91 million
Apr 30, 10 PM $ 0.248
-0.35%
$ 23.06 million $ 2.91 million
Apr 30, 9 PM $ 0.249
-0.31%
$ 23.14 million $ 3 million
Apr 30, 8 PM $ 0.25
-0.19%
$ 23.21 million $ 2.97 million
Apr 30, 7 PM $ 0.25
+0.04%
$ 23.25 million $ 3.1 million
Apr 30, 6 PM $ 0.25
+0.23%
$ 23.24 million $ 3.15 million
Apr 30, 5 PM $ 0.25
-0.39%
$ 23.19 million $ 3.68 million
Apr 30, 4 PM $ 0.251
-0.43%
$ 23.28 million $ 3.68 million
Apr 30, 3 PM $ 0.252
+0.34%
$ 23.38 million $ 3.8 million
Apr 30, 2 PM $ 0.251
-0.10%
$ 23.3 million $ 4.14 million
Apr 30, 1 PM $ 0.251
+0.13%
$ 23.33 million $ 4.22 million
Apr 30, 12 PM $ 0.251
-0.26%
$ 23.29 million $ 4.27 million
Apr 30, 11 AM $ 0.252
-0.44%
$ 23.36 million $ 4.38 million
Apr 30, 10 AM $ 0.253
-0.63%
$ 23.46 million $ 4.36 million
Apr 30, 9 AM $ 0.254
+0.04%
$ 23.61 million $ 4.36 million
Apr 30, 8 AM $ 0.254
+0.09%
$ 23.6 million $ 4.53 million
Apr 30, 7 AM $ 0.254
+0.97%
$ 23.58 million $ 4.59 million
Apr 30, 6 AM $ 0.252
+0.10%
$ 23.35 million $ 4.58 million
Apr 30, 5 AM $ 0.251
-0.03%
$ 23.33 million $ 4.51 million
Apr 30, 4 AM $ 0.251
-0.52%
$ 23.33 million $ 4.44 million
Apr 30, 3 AM $ 0.253
-0.33%
$ 23.46 million $ 4.31 million
Apr 30, 2 AM $ 0.254
-0.83%
$ 23.53 million $ 4.29 million
Apr 30, 1 AM $ 0.256
-0.18%
$ 23.73 million $ 4.26 million
Apr 30, 12 AM $ 0.256
+0.53%
$ 23.77 million $ 4.32 million
Apr 29, 11 PM $ 0.255
-0.01%
$ 23.65 million $ 4.27 million
Apr 29, 10 PM $ 0.255
-0.34%
$ 23.65 million $ 4.26 million
Apr 29, 9 PM $ 0.256
+0.39%
$ 23.73 million $ 4.16 million
Apr 29, 8 PM $ 0.255
+0.69%
$ 23.64 million $ 4.17 million
Apr 29, 7 PM $ 0.253
-0.19%
$ 23.47 million $ 4.1 million
Apr 29, 6 PM $ 0.253
-1.57%
$ 23.52 million $ 4.04 million
Apr 29, 5 PM $ 0.257
+0.48%
$ 23.9 million $ 3.56 million
Apr 29, 4 PM $ 0.256
+0.16%
$ 23.78 million $ 3.73 million
Apr 29, 3 PM $ 0.256
-1.62%
$ 23.74 million $ 3.93 million
Apr 29, 2 PM $ 0.26
-0.21%
$ 24.13 million $ 3.6 million
Apr 29, 1 PM $ 0.26
-0.06%
$ 24.18 million $ 3.57 million
Apr 29, 12 PM $ 0.261
-0.54%
$ 24.19 million $ 3.76 million
Apr 29, 11 AM $ 0.262
-0.25%
$ 24.32 million $ 3.76 million
Apr 29, 10 AM $ 0.263
-0.30%
$ 24.39 million $ 3.91 million
Apr 29, 9 AM $ 0.263
+0.74%
$ 24.46 million $ 3.91 million
Apr 29, 8 AM $ 0.262
-0.16%
$ 24.28 million $ 3.72 million
Apr 29, 7 AM $ 0.262
-0.50%
$ 24.32 million $ 3.64 million
Apr 29, 6 AM $ 0.263
-0.47%
$ 24.44 million $ 3.67 million
Apr 29, 5 AM $ 0.265
-0.21%
$ 24.56 million $ 3.71 million
Apr 29, 4 AM $ 0.265
+0.32%
$ 24.61 million $ 3.7 million
Apr 29, 3 AM $ 0.264
+0.27%
$ 24.53 million $ 3.72 million
Apr 29, 2 AM $ 0.264
+0.41%
$ 24.46 million $ 3.62 million
Apr 29, 1 AM $ 0.262
-0.28%
$ 24.36 million $ 3.63 million
Apr 29, 12 AM $ 0.263
+0.28%
$ 24.43 million $ 3.69 million