Adventure Gold Historical Data

AGLD Page 31
Download
Date Close Price change Market cap Trading volume
May 22, 12 AM $ 0.244
-1.08%
$ 22.63 million $ 4.03 million
May 21, 11 PM $ 0.246
+0.38%
$ 22.88 million $ 3.92 million
May 21, 10 PM $ 0.246
-0.81%
$ 22.79 million $ 4.01 million
May 21, 9 PM $ 0.248
+0.15%
$ 22.99 million $ 3.96 million
May 21, 8 PM $ 0.247
-0.29%
$ 22.96 million $ 3.98 million
May 21, 7 PM $ 0.248
+0.62%
$ 23.02 million $ 4.12 million
May 21, 6 PM $ 0.246
-0.52%
$ 22.88 million $ 4.35 million
May 21, 5 PM $ 0.248
+1.44%
$ 23 million $ 4.39 million
May 21, 4 PM $ 0.244
-0.58%
$ 22.67 million $ 4.4 million
May 21, 3 PM $ 0.246
+0.51%
$ 22.8 million $ 4.44 million
May 21, 2 PM $ 0.244
-0.08%
$ 22.69 million $ 4.73 million
May 21, 1 PM $ 0.245
+0.11%
$ 22.71 million $ 4.62 million
May 21, 12 PM $ 0.244
+1.02%
$ 22.68 million $ 4.56 million
May 21, 11 AM $ 0.242
-0.08%
$ 22.45 million $ 4.6 million
May 21, 10 AM $ 0.242
-1.46%
$ 22.47 million $ 4.5 million
May 21, 9 AM $ 0.246
+0.04%
$ 22.8 million $ 4.2 million
May 21, 8 AM $ 0.246
-0.23%
$ 22.79 million $ 4.12 million
May 21, 7 AM $ 0.246
+0.72%
$ 22.85 million $ 3.93 million
May 21, 6 AM $ 0.244
+0.33%
$ 22.68 million $ 3.77 million
May 21, 5 AM $ 0.244
-0.17%
$ 22.61 million $ 3.71 million
May 21, 4 AM $ 0.244
-0.40%
$ 22.65 million $ 3.72 million
May 21, 3 AM $ 0.245
-0.55%
$ 22.74 million $ 3.81 million
May 21, 2 AM $ 0.246
+0.04%
$ 22.86 million $ 3.78 million
May 21, 1 AM $ 0.246
+0.34%
$ 22.85 million $ 3.66 million
May 21, 12 AM $ 0.245
+0.28%
$ 22.78 million $ 3.68 million
May 20, 11 PM $ 0.245
+0.65%
$ 22.71 million $ 3.8 million
May 20, 10 PM $ 0.243
+0.23%
$ 22.57 million $ 3.72 million
May 20, 9 PM $ 0.243
-0.39%
$ 22.52 million $ 3.67 million
May 20, 8 PM $ 0.244
-0.94%
$ 22.6 million $ 3.65 million
May 20, 7 PM $ 0.246
+0.93%
$ 22.82 million $ 3.49 million
May 20, 6 PM $ 0.244
+0.74%
$ 22.61 million $ 3.24 million
May 20, 5 PM $ 0.242
+0.74%
$ 22.44 million $ 3.02 million
May 20, 4 PM $ 0.24
+0.36%
$ 22.26 million $ 2.9 million
May 20, 3 PM $ 0.239
+0.93%
$ 22.18 million $ 2.82 million
May 20, 2 PM $ 0.237
+1.29%
$ 21.97 million $ 2.56 million
May 20, 1 PM $ 0.234
-0.79%
$ 21.69 million $ 2.68 million
May 20, 12 PM $ 0.236
+1.02%
$ 21.87 million $ 2.71 million
May 20, 11 AM $ 0.233
-0.50%
$ 21.65 million $ 2.75 million
May 20, 10 AM $ 0.234
-0.01%
$ 21.75 million $ 2.82 million
May 20, 9 AM $ 0.234
-0.13%
$ 21.76 million $ 2.91 million
May 20, 8 AM $ 0.235
+0.10%
$ 21.79 million $ 2.99 million
May 20, 7 AM $ 0.234
-0.01%
$ 21.76 million $ 3.04 million
May 20, 6 AM $ 0.234
+0.42%
$ 21.77 million $ 3.05 million
May 20, 5 AM $ 0.233
+0.77%
$ 21.67 million $ 3.03 million
May 20, 4 AM $ 0.232
+0.43%
$ 21.51 million $ 3 million
May 20, 3 AM $ 0.231
-0.19%
$ 21.42 million $ 3.02 million
May 20, 2 AM $ 0.231
-0.12%
$ 21.46 million $ 2.96 million
May 20, 1 AM $ 0.231
+0.36%
$ 21.48 million $ 2.99 million
May 20, 12 AM $ 0.231
-0.37%
$ 21.41 million $ 3 million
May 19, 11 PM $ 0.231
+0.36%
$ 21.49 million $ 2.79 million