Adventure Gold Historical Data

AGLD Page 4
Download
Date Close Price change Market cap Trading volume
May 29, 4 PM $ 0.217
+0.37%
$ 20.11 million $ 3.23 million
May 29, 3 PM $ 0.216
+1.16%
$ 20.04 million $ 3.16 million
May 29, 2 PM $ 0.213
+0.26%
$ 19.81 million $ 3.05 million
May 29, 1 PM $ 0.213
+1.84%
$ 19.76 million $ 3.32 million
May 29, 12 PM $ 0.209
-1.03%
$ 19.4 million $ 3.58 million
May 29, 11 AM $ 0.211
-0.77%
$ 19.61 million $ 3.56 million
May 29, 10 AM $ 0.213
-0.60%
$ 19.76 million $ 3.59 million
May 29, 9 AM $ 0.214
+0.60%
$ 19.88 million $ 3.73 million
May 29, 8 AM $ 0.213
-0.10%
$ 19.76 million $ 3.81 million
May 29, 7 AM $ 0.213
-0.28%
$ 19.78 million $ 3.86 million
May 29, 6 AM $ 0.214
+0.70%
$ 19.83 million $ 3.94 million
May 29, 5 AM $ 0.212
+0.15%
$ 19.7 million $ 3.88 million
May 29, 4 AM $ 0.212
+0.31%
$ 19.67 million $ 3.99 million
May 29, 3 AM $ 0.211
-0.09%
$ 19.61 million $ 4.23 million
May 29, 2 AM $ 0.211
-0.84%
$ 19.62 million $ 4.69 million
May 29, 1 AM $ 0.213
+1.61%
$ 19.79 million $ 4.72 million
May 29, 12 AM $ 0.21
-1.86%
$ 19.48 million $ 4.81 million
May 28, 11 PM $ 0.214
+1.90%
$ 19.85 million $ 4.75 million
May 28, 10 PM $ 0.21
-1.80%
$ 19.48 million $ 4.79 million
May 28, 9 PM $ 0.214
-0.56%
$ 19.83 million $ 4.84 million
May 28, 8 PM $ 0.215
+0.35%
$ 19.95 million $ 4.89 million
May 28, 7 PM $ 0.214
-0.97%
$ 19.88 million $ 4.82 million
May 28, 6 PM $ 0.216
-0.05%
$ 20.07 million $ 4.8 million
May 28, 5 PM $ 0.216
+0.18%
$ 20.08 million $ 4.94 million
May 28, 4 PM $ 0.216
+2.27%
$ 20.04 million $ 4.91 million
May 28, 3 PM $ 0.211
-0.11%
$ 19.6 million $ 4.82 million
May 28, 2 PM $ 0.211
-1.85%
$ 19.62 million $ 4.86 million
May 28, 1 PM $ 0.215
+1.00%
$ 19.99 million $ 4.42 million
May 28, 12 PM $ 0.213
+1.16%
$ 19.79 million $ 4.15 million
May 28, 11 AM $ 0.211
-0.25%
$ 19.57 million $ 4.16 million
May 28, 10 AM $ 0.211
-1.25%
$ 19.62 million $ 4.16 million
May 28, 9 AM $ 0.214
+1.48%
$ 19.86 million $ 4.09 million
May 28, 8 AM $ 0.211
-0.15%
$ 19.57 million $ 4.02 million
May 28, 7 AM $ 0.211
+1.51%
$ 19.6 million $ 3.96 million
May 28, 6 AM $ 0.208
-0.83%
$ 19.31 million $ 3.86 million
May 28, 5 AM $ 0.21
-1.54%
$ 19.47 million $ 3.75 million
May 28, 4 AM $ 0.213
+0.40%
$ 19.78 million $ 3.71 million
May 28, 3 AM $ 0.212
-2.15%
$ 19.7 million $ 3.49 million
May 28, 2 AM $ 0.217
-0.21%
$ 20.13 million $ 3.06 million
May 28, 1 AM $ 0.217
-0.84%
$ 20.18 million $ 3.15 million
May 28, 12 AM $ 0.219
-0.06%
$ 20.35 million $ 3.02 million
May 27, 11 PM $ 0.219
-0.23%
$ 20.36 million $ 3.07 million
May 27, 10 PM $ 0.22
+0.23%
$ 20.4 million $ 3.05 million
May 27, 9 PM $ 0.219
-2.51%
$ 20.36 million $ 3.02 million
May 27, 8 PM $ 0.225
-0.03%
$ 20.88 million $ 2.98 million
May 27, 7 PM $ 0.225
+0.49%
$ 20.89 million $ 3 million
May 27, 6 PM $ 0.224
+0.57%
$ 20.79 million $ 3.05 million
May 27, 5 PM $ 0.223
-1.36%
$ 20.67 million $ 2.99 million
May 27, 4 PM $ 0.226
-0.10%
$ 20.95 million $ 3.11 million
May 27, 3 PM $ 0.226
+0.98%
$ 20.97 million $ 3.24 million