Adventure Gold Historical Data

AGLD Page 32
Download
Date Close Price change Market cap Trading volume
May 19, 11 PM $ 0.231
+0.36%
$ 21.49 million $ 2.79 million
May 19, 10 PM $ 0.231
-0.46%
$ 21.41 million $ 2.79 million
May 19, 9 PM $ 0.232
-0.29%
$ 21.51 million $ 2.78 million
May 19, 8 PM $ 0.232
+0.36%
$ 21.57 million $ 2.78 million
May 19, 7 PM $ 0.231
-0.05%
$ 21.48 million $ 2.81 million
May 19, 6 PM $ 0.232
-0.45%
$ 21.49 million $ 2.92 million
May 19, 5 PM $ 0.233
-0.08%
$ 21.59 million $ 2.99 million
May 19, 4 PM $ 0.233
+0.80%
$ 21.61 million $ 3.02 million
May 19, 3 PM $ 0.231
-0.27%
$ 21.44 million $ 2.99 million
May 19, 2 PM $ 0.232
-0.96%
$ 21.49 million $ 3.18 million
May 19, 1 PM $ 0.234
+0.64%
$ 21.7 million $ 3.18 million
May 19, 12 PM $ 0.232
+0.68%
$ 21.56 million $ 3.29 million
May 19, 11 AM $ 0.231
-0.90%
$ 21.42 million $ 3.4 million
May 19, 10 AM $ 0.233
-0.76%
$ 21.61 million $ 3.42 million
May 19, 9 AM $ 0.235
-0.06%
$ 21.78 million $ 3.52 million
May 19, 8 AM $ 0.235
-0.37%
$ 21.79 million $ 3.54 million
May 19, 7 AM $ 0.236
+0.06%
$ 21.87 million $ 3.56 million
May 19, 6 AM $ 0.235
+0.30%
$ 21.86 million $ 3.68 million
May 19, 5 AM $ 0.235
+0.07%
$ 21.79 million $ 3.78 million
May 19, 4 AM $ 0.235
+0.47%
$ 21.78 million $ 3.79 million
May 19, 3 AM $ 0.234
+0.28%
$ 21.68 million $ 3.71 million
May 19, 2 AM $ 0.233
-0.35%
$ 21.62 million $ 3.81 million
May 19, 1 AM $ 0.234
-0.77%
$ 21.69 million $ 3.9 million
May 19, 12 AM $ 0.235
+0.38%
$ 21.86 million $ 3.99 million
May 18, 11 PM $ 0.235
-0.27%
$ 21.78 million $ 4.26 million
May 18, 10 PM $ 0.235
+0.39%
$ 21.84 million $ 4.75 million
May 18, 9 PM $ 0.234
+0.63%
$ 21.75 million $ 4.83 million
May 18, 8 PM $ 0.233
-0.31%
$ 21.61 million $ 4.81 million
May 18, 7 PM $ 0.234
+2.27%
$ 21.68 million $ 4.77 million
May 18, 6 PM $ 0.228
-0.50%
$ 21.2 million $ 4.6 million
May 18, 5 PM $ 0.23
-0.13%
$ 21.31 million $ 4.65 million
May 18, 4 PM $ 0.23
-0.09%
$ 21.34 million $ 4.68 million
May 18, 3 PM $ 0.23
+0.25%
$ 21.35 million $ 4.73 million
May 18, 2 PM $ 0.229
-0.73%
$ 21.3 million $ 4.66 million
May 18, 1 PM $ 0.231
-0.15%
$ 21.45 million $ 4.5 million
May 18, 12 PM $ 0.231
+0.66%
$ 21.48 million $ 4.36 million
May 18, 11 AM $ 0.23
+1.11%
$ 21.34 million $ 4.11 million
May 18, 10 AM $ 0.227
-0.38%
$ 21.11 million $ 4.07 million
May 18, 9 AM $ 0.228
-0.64%
$ 21.19 million $ 3.99 million
May 18, 8 AM $ 0.23
+0.28%
$ 21.33 million $ 3.95 million
May 18, 7 AM $ 0.229
-0.10%
$ 21.27 million $ 3.87 million
May 18, 6 AM $ 0.229
-0.38%
$ 21.29 million $ 3.89 million
May 18, 5 AM $ 0.23
-0.43%
$ 21.37 million $ 3.81 million
May 18, 4 AM $ 0.231
+0.28%
$ 21.47 million $ 3.77 million
May 18, 3 AM $ 0.231
-0.38%
$ 21.41 million $ 3.75 million
May 18, 2 AM $ 0.232
+0.21%
$ 21.49 million $ 3.66 million
May 18, 1 AM $ 0.231
+0.63%
$ 21.45 million $ 3.59 million
May 18, 12 AM $ 0.23
+0.00%
$ 21.32 million $ 3.59 million
May 17, 11 PM $ 0.23
-1.72%
$ 21.32 million $ 3.29 million
May 17, 10 PM $ 0.234
-0.89%
$ 21.69 million $ 2.81 million