Adventure Gold Historical Data

AGLD Page 34
Download
Date Close Price change Market cap Trading volume
May 15, 9 PM $ 0.243
+0.04%
$ 22.53 million $ 6.37 million
May 15, 8 PM $ 0.243
-0.69%
$ 22.52 million $ 6.35 million
May 15, 7 PM $ 0.244
-0.29%
$ 22.67 million $ 6.31 million
May 15, 6 PM $ 0.245
-0.64%
$ 22.74 million $ 6.34 million
May 15, 5 PM $ 0.247
+0.54%
$ 22.89 million $ 6.31 million
May 15, 4 PM $ 0.245
+0.84%
$ 22.76 million $ 6.48 million
May 15, 3 PM $ 0.243
+0.08%
$ 22.57 million $ 6.42 million
May 15, 2 PM $ 0.243
-0.11%
$ 22.56 million $ 6.05 million
May 15, 1 PM $ 0.243
-3.98%
$ 22.58 million $ 5.59 million
May 15, 12 PM $ 0.253
-0.91%
$ 23.51 million $ 4.94 million
May 15, 11 AM $ 0.256
-0.57%
$ 23.73 million $ 4.83 million
May 15, 10 AM $ 0.257
+0.22%
$ 23.87 million $ 4.71 million
May 15, 9 AM $ 0.257
-0.35%
$ 23.81 million $ 4.73 million
May 15, 8 AM $ 0.257
-0.40%
$ 23.9 million $ 4.73 million
May 15, 7 AM $ 0.258
+0.34%
$ 23.99 million $ 4.81 million
May 15, 6 AM $ 0.258
+0.85%
$ 23.91 million $ 4.79 million
May 15, 5 AM $ 0.255
-2.12%
$ 23.71 million $ 4.73 million
May 15, 4 AM $ 0.261
-1.00%
$ 24.23 million $ 4.54 million
May 15, 3 AM $ 0.264
-0.12%
$ 24.47 million $ 4.53 million
May 15, 2 AM $ 0.264
+0.55%
$ 24.5 million $ 4.47 million
May 15, 1 AM $ 0.262
-0.37%
$ 24.37 million $ 4.34 million
May 15, 12 AM $ 0.263
+0.61%
$ 24.46 million $ 4.17 million
May 14, 11 PM $ 0.262
-0.91%
$ 24.31 million $ 4.08 million
May 14, 10 PM $ 0.264
-0.27%
$ 24.53 million $ 3.95 million
May 14, 9 PM $ 0.265
-0.06%
$ 24.6 million $ 3.96 million
May 14, 8 PM $ 0.265
-0.13%
$ 24.61 million $ 4.04 million
May 14, 7 PM $ 0.265
-0.72%
$ 24.64 million $ 4.03 million
May 14, 6 PM $ 0.267
+0.49%
$ 24.82 million $ 3.96 million
May 14, 5 PM $ 0.266
-0.02%
$ 24.7 million $ 3.8 million
May 14, 4 PM $ 0.266
-0.09%
$ 24.71 million $ 3.57 million
May 14, 3 PM $ 0.266
+1.03%
$ 24.73 million $ 3.59 million
May 14, 2 PM $ 0.264
+1.29%
$ 24.48 million $ 3.68 million
May 14, 1 PM $ 0.26
-0.05%
$ 24.17 million $ 3.71 million
May 14, 12 PM $ 0.26
+0.82%
$ 24.18 million $ 3.79 million
May 14, 11 AM $ 0.258
-0.42%
$ 23.98 million $ 4.03 million
May 14, 10 AM $ 0.259
+0.82%
$ 24.08 million $ 4.01 million
May 14, 9 AM $ 0.257
-0.37%
$ 23.89 million $ 3.99 million
May 14, 8 AM $ 0.258
+0.02%
$ 23.97 million $ 4.05 million
May 14, 7 AM $ 0.258
-0.14%
$ 23.97 million $ 3.93 million
May 14, 6 AM $ 0.259
-0.72%
$ 24 million $ 3.95 million
May 14, 5 AM $ 0.26
+0.46%
$ 24.18 million $ 3.85 million
May 14, 4 AM $ 0.259
+1.07%
$ 24.07 million $ 3.82 million
May 14, 3 AM $ 0.257
-1.67%
$ 23.81 million $ 3.78 million
May 14, 2 AM $ 0.261
+0.09%
$ 24.22 million $ 3.78 million
May 14, 1 AM $ 0.261
-0.21%
$ 24.2 million $ 3.83 million
May 14, 12 AM $ 0.261
+0.12%
$ 24.25 million $ 3.88 million
May 13, 11 PM $ 0.261
-0.20%
$ 24.22 million $ 3.79 million
May 13, 10 PM $ 0.261
+0.66%
$ 24.27 million $ 3.82 million
May 13, 9 PM $ 0.26
-0.68%
$ 24.11 million $ 3.84 million
May 13, 8 PM $ 0.261
+0.08%
$ 24.27 million $ 3.85 million