Adventure Gold Historical Data

AGLD Page 30
Download
Date Close Price change Market cap Trading volume
May 24, 1 AM $ 0.244
-0.05%
$ 22.62 million $ 2.43 million
May 24, 12 AM $ 0.244
+0.13%
$ 22.63 million $ 2.49 million
May 23, 11 PM $ 0.243
-0.11%
$ 22.6 million $ 2.72 million
May 23, 10 PM $ 0.244
-0.42%
$ 22.62 million $ 2.8 million
May 23, 9 PM $ 0.245
-0.68%
$ 22.72 million $ 2.79 million
May 23, 8 PM $ 0.246
+2.48%
$ 22.87 million $ 2.75 million
May 23, 7 PM $ 0.24
-0.45%
$ 22.32 million $ 2.76 million
May 23, 6 PM $ 0.242
+0.39%
$ 22.42 million $ 3.04 million
May 23, 5 PM $ 0.241
+0.86%
$ 22.33 million $ 3.13 million
May 23, 4 PM $ 0.239
+0.08%
$ 22.14 million $ 3.15 million
May 23, 3 PM $ 0.238
+0.79%
$ 22.13 million $ 3.27 million
May 23, 2 PM $ 0.236
+1.03%
$ 21.95 million $ 4.01 million
May 23, 1 PM $ 0.234
+1.45%
$ 21.73 million $ 4.36 million
May 23, 12 PM $ 0.231
-0.15%
$ 21.42 million $ 4.43 million
May 23, 11 AM $ 0.231
-0.69%
$ 21.45 million $ 4.51 million
May 23, 10 AM $ 0.233
+0.36%
$ 21.6 million $ 4.52 million
May 23, 9 AM $ 0.232
-0.39%
$ 21.52 million $ 4.68 million
May 23, 8 AM $ 0.233
+0.29%
$ 21.61 million $ 4.8 million
May 23, 7 AM $ 0.232
-2.43%
$ 21.54 million $ 4.92 million
May 23, 6 AM $ 0.238
-0.36%
$ 22.08 million $ 4.8 million
May 23, 5 AM $ 0.239
+0.00%
$ 22.16 million $ 4.92 million
May 23, 4 AM $ 0.239
-0.53%
$ 22.16 million $ 5 million
May 23, 3 AM $ 0.24
+0.24%
$ 22.28 million $ 5.04 million
May 23, 2 AM $ 0.239
+0.54%
$ 22.23 million $ 5.03 million
May 23, 1 AM $ 0.238
+0.96%
$ 22.11 million $ 5.04 million
May 23, 12 AM $ 0.236
+0.18%
$ 21.9 million $ 5.11 million
May 22, 11 PM $ 0.235
-1.44%
$ 21.86 million $ 5.07 million
May 22, 10 PM $ 0.239
-0.56%
$ 22.18 million $ 4.99 million
May 22, 9 PM $ 0.24
+0.29%
$ 22.3 million $ 5.06 million
May 22, 8 PM $ 0.24
+0.65%
$ 22.24 million $ 5.08 million
May 22, 7 PM $ 0.238
-1.53%
$ 22.09 million $ 5.04 million
May 22, 6 PM $ 0.242
-1.27%
$ 22.44 million $ 4.84 million
May 22, 5 PM $ 0.245
-0.07%
$ 22.72 million $ 4.9 million
May 22, 4 PM $ 0.245
+0.43%
$ 22.74 million $ 5.03 million
May 22, 3 PM $ 0.244
-0.17%
$ 22.64 million $ 5 million
May 22, 2 PM $ 0.244
-1.20%
$ 22.69 million $ 4.46 million
May 22, 1 PM $ 0.247
-0.46%
$ 22.96 million $ 4.29 million
May 22, 12 PM $ 0.249
+0.53%
$ 23.07 million $ 4.32 million
May 22, 11 AM $ 0.247
+0.33%
$ 22.95 million $ 4.24 million
May 22, 10 AM $ 0.246
+0.08%
$ 22.87 million $ 4.32 million
May 22, 9 AM $ 0.246
-0.56%
$ 22.85 million $ 4.42 million
May 22, 8 AM $ 0.248
+0.27%
$ 22.98 million $ 4.32 million
May 22, 7 AM $ 0.247
+0.88%
$ 22.92 million $ 4.18 million
May 22, 6 AM $ 0.245
-0.25%
$ 22.72 million $ 4.15 million
May 22, 5 AM $ 0.245
+0.02%
$ 22.78 million $ 4.06 million
May 22, 4 AM $ 0.245
-0.01%
$ 22.77 million $ 3.99 million
May 22, 3 AM $ 0.245
-0.15%
$ 22.77 million $ 3.92 million
May 22, 2 AM $ 0.246
+0.50%
$ 22.81 million $ 3.95 million
May 22, 1 AM $ 0.244
+0.28%
$ 22.7 million $ 4.05 million
May 22, 12 AM $ 0.244
-1.08%
$ 22.63 million $ 4.03 million