Adventure Gold Historical Data

AGLD Page 28
Download
Date Close Price change Market cap Trading volume
May 28, 2 AM $ 0.217
-0.21%
$ 20.13 million $ 3.06 million
May 28, 1 AM $ 0.217
-0.84%
$ 20.18 million $ 3.15 million
May 28, 12 AM $ 0.219
-0.06%
$ 20.35 million $ 3.02 million
May 27, 11 PM $ 0.219
-0.23%
$ 20.36 million $ 3.07 million
May 27, 10 PM $ 0.22
+0.23%
$ 20.4 million $ 3.05 million
May 27, 9 PM $ 0.219
-2.51%
$ 20.36 million $ 3.02 million
May 27, 8 PM $ 0.225
-0.03%
$ 20.88 million $ 2.98 million
May 27, 7 PM $ 0.225
+0.49%
$ 20.89 million $ 3 million
May 27, 6 PM $ 0.224
+0.57%
$ 20.79 million $ 3.05 million
May 27, 5 PM $ 0.223
-1.36%
$ 20.67 million $ 2.99 million
May 27, 4 PM $ 0.226
-0.10%
$ 20.95 million $ 3.11 million
May 27, 3 PM $ 0.226
+0.98%
$ 20.97 million $ 3.24 million
May 27, 2 PM $ 0.224
+0.69%
$ 20.77 million $ 3.64 million
May 27, 1 PM $ 0.222
-0.50%
$ 20.63 million $ 3.88 million
May 27, 12 PM $ 0.223
+0.98%
$ 20.73 million $ 3.97 million
May 27, 11 AM $ 0.221
-0.60%
$ 20.53 million $ 4.08 million
May 27, 10 AM $ 0.223
+0.69%
$ 20.66 million $ 4.12 million
May 27, 9 AM $ 0.221
-0.47%
$ 20.51 million $ 4.34 million
May 27, 8 AM $ 0.222
+0.34%
$ 20.61 million $ 4.51 million
May 27, 7 AM $ 0.221
+0.35%
$ 20.54 million $ 4.65 million
May 27, 6 AM $ 0.22
+0.04%
$ 20.47 million $ 4.71 million
May 27, 5 AM $ 0.22
-0.27%
$ 20.46 million $ 4.85 million
May 27, 4 AM $ 0.221
-0.44%
$ 20.52 million $ 4.86 million
May 27, 3 AM $ 0.222
-0.98%
$ 20.61 million $ 4.82 million
May 27, 2 AM $ 0.224
+0.11%
$ 20.81 million $ 5 million
May 27, 1 AM $ 0.224
-0.94%
$ 20.79 million $ 5.14 million
May 27, 12 AM $ 0.226
+0.71%
$ 20.99 million $ 5.21 million
May 26, 11 PM $ 0.225
-0.19%
$ 20.84 million $ 5.22 million
May 26, 10 PM $ 0.225
-0.53%
$ 20.88 million $ 5.2 million
May 26, 9 PM $ 0.226
+0.07%
$ 20.99 million $ 5.21 million
May 26, 8 PM $ 0.226
-0.40%
$ 20.98 million $ 5.23 million
May 26, 7 PM $ 0.227
-0.14%
$ 21.06 million $ 5.23 million
May 26, 6 PM $ 0.227
-0.12%
$ 21.09 million $ 5.17 million
May 26, 5 PM $ 0.227
-0.85%
$ 21.11 million $ 5.11 million
May 26, 4 PM $ 0.229
-0.18%
$ 21.3 million $ 5.02 million
May 26, 3 PM $ 0.23
-0.68%
$ 21.34 million $ 4.9 million
May 26, 2 PM $ 0.231
-0.69%
$ 21.48 million $ 4.6 million
May 26, 1 PM $ 0.233
+0.56%
$ 21.63 million $ 4.42 million
May 26, 12 PM $ 0.232
-0.44%
$ 21.51 million $ 4.2 million
May 26, 11 AM $ 0.233
-0.29%
$ 21.61 million $ 4.08 million
May 26, 10 AM $ 0.233
+1.35%
$ 21.67 million $ 4.2 million
May 26, 9 AM $ 0.23
+0.26%
$ 21.38 million $ 3.94 million
May 26, 8 AM $ 0.23
-0.05%
$ 21.32 million $ 3.75 million
May 26, 7 AM $ 0.23
-0.42%
$ 21.34 million $ 3.66 million
May 26, 6 AM $ 0.231
-0.43%
$ 21.42 million $ 3.58 million
May 26, 5 AM $ 0.232
+0.05%
$ 21.52 million $ 3.58 million
May 26, 4 AM $ 0.232
+0.54%
$ 21.51 million $ 3.55 million
May 26, 3 AM $ 0.23
+0.27%
$ 21.38 million $ 3.57 million
May 26, 2 AM $ 0.23
-0.76%
$ 21.33 million $ 3.4 million
May 26, 1 AM $ 0.232
-0.54%
$ 21.49 million $ 3.23 million