Adventure Gold Historical Data

AGLD Page 3
Download
Date Close Price change Market cap Trading volume
May 31, 5 PM $ 0.218
+1.39%
$ 20.26 million $ 2.58 million
May 31, 4 PM $ 0.215
-0.81%
$ 19.98 million $ 2.65 million
May 31, 3 PM $ 0.217
+0.21%
$ 20.14 million $ 2.56 million
May 31, 2 PM $ 0.217
-1.46%
$ 20.1 million $ 2.7 million
May 31, 1 PM $ 0.22
+0.05%
$ 20.4 million $ 2.59 million
May 31, 12 PM $ 0.22
+0.59%
$ 20.39 million $ 2.54 million
May 31, 11 AM $ 0.218
-0.58%
$ 20.27 million $ 2.58 million
May 31, 10 AM $ 0.22
-0.07%
$ 20.38 million $ 2.51 million
May 31, 9 AM $ 0.22
-0.26%
$ 20.4 million $ 2.49 million
May 31, 8 AM $ 0.22
-0.41%
$ 20.45 million $ 2.51 million
May 31, 7 AM $ 0.221
+0.15%
$ 20.53 million $ 2.47 million
May 31, 6 AM $ 0.221
+0.58%
$ 20.5 million $ 2.35 million
May 31, 5 AM $ 0.22
-0.31%
$ 20.38 million $ 2.32 million
May 31, 4 AM $ 0.22
+0.31%
$ 20.44 million $ 2.31 million
May 31, 3 AM $ 0.22
+0.05%
$ 20.38 million $ 2.43 million
May 31, 2 AM $ 0.219
+0.28%
$ 20.37 million $ 2.31 million
May 31, 1 AM $ 0.219
+0.07%
$ 20.31 million $ 2.36 million
May 31, 12 AM $ 0.219
-0.01%
$ 20.3 million $ 2.55 million
May 30, 11 PM $ 0.219
+0.10%
$ 20.3 million $ 2.64 million
May 30, 10 PM $ 0.218
-0.83%
$ 20.28 million $ 2.77 million
May 30, 9 PM $ 0.22
-0.20%
$ 20.45 million $ 2.84 million
May 30, 8 PM $ 0.221
+0.69%
$ 20.49 million $ 2.93 million
May 30, 7 PM $ 0.219
-0.18%
$ 20.35 million $ 3.09 million
May 30, 6 PM $ 0.22
-0.01%
$ 20.39 million $ 3.18 million
May 30, 5 PM $ 0.22
-0.59%
$ 20.39 million $ 3.26 million
May 30, 4 PM $ 0.221
+0.81%
$ 20.51 million $ 3.23 million
May 30, 3 PM $ 0.219
-0.11%
$ 20.34 million $ 3.45 million
May 30, 2 PM $ 0.219
+0.21%
$ 20.37 million $ 3.57 million
May 30, 1 PM $ 0.219
-0.04%
$ 20.32 million $ 3.76 million
May 30, 12 PM $ 0.219
+0.32%
$ 20.33 million $ 3.89 million
May 30, 11 AM $ 0.218
-1.05%
$ 20.27 million $ 3.86 million
May 30, 10 AM $ 0.221
-0.46%
$ 20.48 million $ 3.88 million
May 30, 9 AM $ 0.222
+0.31%
$ 20.58 million $ 3.8 million
May 30, 8 AM $ 0.221
-0.22%
$ 20.51 million $ 3.78 million
May 30, 7 AM $ 0.221
+1.15%
$ 20.56 million $ 3.71 million
May 30, 6 AM $ 0.219
-0.29%
$ 20.32 million $ 3.8 million
May 30, 5 AM $ 0.22
+0.11%
$ 20.38 million $ 3.96 million
May 30, 4 AM $ 0.219
-0.05%
$ 20.36 million $ 3.92 million
May 30, 3 AM $ 0.219
-0.41%
$ 20.37 million $ 3.82 million
May 30, 2 AM $ 0.22
+0.68%
$ 20.46 million $ 3.83 million
May 30, 1 AM $ 0.219
+0.13%
$ 20.32 million $ 3.73 million
May 30, 12 AM $ 0.219
+1.19%
$ 20.29 million $ 3.57 million
May 29, 11 PM $ 0.216
+0.02%
$ 20.05 million $ 3.55 million
May 29, 10 PM $ 0.216
+0.74%
$ 20.05 million $ 3.47 million
May 29, 9 PM $ 0.214
+0.03%
$ 19.9 million $ 3.37 million
May 29, 8 PM $ 0.214
-0.22%
$ 19.9 million $ 3.38 million
May 29, 7 PM $ 0.215
-0.09%
$ 19.94 million $ 3.33 million
May 29, 6 PM $ 0.215
-1.02%
$ 19.96 million $ 3.3 million
May 29, 5 PM $ 0.217
+0.26%
$ 20.17 million $ 3.19 million
May 29, 4 PM $ 0.217
+0.37%
$ 20.11 million $ 3.23 million