Adventure Gold Historical Data

AGLD Page 40
Download
Date Close Price change Market cap Trading volume
May 3, 4 PM $ 0.252
-0.01%
$ 23.4 million $ 5.67 million
May 3, 3 PM $ 0.252
-0.26%
$ 23.4 million $ 5.74 million
May 3, 2 PM $ 0.253
-0.03%
$ 23.46 million $ 5.85 million
May 3, 1 PM $ 0.253
+0.05%
$ 23.47 million $ 5.92 million
May 3, 12 PM $ 0.253
+0.19%
$ 23.45 million $ 5.96 million
May 3, 11 AM $ 0.252
+0.04%
$ 23.41 million $ 6.06 million
May 3, 10 AM $ 0.252
-0.39%
$ 23.4 million $ 6.04 million
May 3, 9 AM $ 0.253
-0.08%
$ 23.48 million $ 5.98 million
May 3, 8 AM $ 0.253
+0.09%
$ 23.49 million $ 5.88 million
May 3, 7 AM $ 0.253
-0.01%
$ 23.46 million $ 5.8 million
May 3, 6 AM $ 0.253
+0.01%
$ 23.47 million $ 5.92 million
May 3, 5 AM $ 0.253
-0.03%
$ 23.46 million $ 5.85 million
May 3, 4 AM $ 0.253
+0.70%
$ 23.47 million $ 5.87 million
May 3, 3 AM $ 0.251
-1.73%
$ 23.31 million $ 5.68 million
May 3, 2 AM $ 0.255
+0.81%
$ 23.72 million $ 3.45 million
May 3, 1 AM $ 0.253
-0.40%
$ 23.53 million $ 3.43 million
May 3, 12 AM $ 0.254
-0.49%
$ 23.62 million $ 3.36 million
May 2, 11 PM $ 0.256
-0.49%
$ 23.74 million $ 3.3 million
May 2, 10 PM $ 0.257
+0.07%
$ 23.85 million $ 3.29 million
May 2, 9 PM $ 0.257
+0.37%
$ 23.84 million $ 3.3 million
May 2, 8 PM $ 0.256
-0.25%
$ 23.75 million $ 3.22 million
May 2, 7 PM $ 0.256
-0.11%
$ 23.81 million $ 3.31 million
May 2, 6 PM $ 0.257
-0.31%
$ 23.83 million $ 3.33 million
May 2, 5 PM $ 0.258
-0.32%
$ 23.91 million $ 3.35 million
May 2, 4 PM $ 0.258
+0.66%
$ 23.99 million $ 3.36 million
May 2, 3 PM $ 0.257
+0.33%
$ 23.83 million $ 3.38 million
May 2, 2 PM $ 0.256
+0.87%
$ 23.75 million $ 3.33 million
May 2, 1 PM $ 0.254
+0.75%
$ 23.55 million $ 3.32 million
May 2, 12 PM $ 0.252
+0.03%
$ 23.37 million $ 3.36 million
May 2, 11 AM $ 0.252
-0.41%
$ 23.36 million $ 3.2 million
May 2, 10 AM $ 0.253
-0.35%
$ 23.46 million $ 3.27 million
May 2, 9 AM $ 0.254
+0.01%
$ 23.54 million $ 3.28 million
May 2, 8 AM $ 0.254
+0.00%
$ 23.54 million $ 3.39 million
May 2, 7 AM $ 0.254
+0.39%
$ 23.54 million $ 3.38 million
May 2, 6 AM $ 0.253
+0.00%
$ 23.45 million $ 3.17 million
May 2, 5 AM $ 0.253
+0.63%
$ 23.45 million $ 3.11 million
May 2, 4 AM $ 0.251
-0.22%
$ 23.3 million $ 2.98 million
May 2, 3 AM $ 0.252
+0.26%
$ 23.35 million $ 3.05 million
May 2, 2 AM $ 0.251
-0.44%
$ 23.29 million $ 3.19 million
May 2, 1 AM $ 0.252
+0.10%
$ 23.39 million $ 3.11 million
May 2, 12 AM $ 0.252
+0.03%
$ 23.37 million $ 3.19 million
May 1, 11 PM $ 0.252
-0.08%
$ 23.36 million $ 3.33 million
May 1, 10 PM $ 0.252
-0.27%
$ 23.38 million $ 3.22 million
May 1, 9 PM $ 0.253
+0.32%
$ 23.45 million $ 3.18 million
May 1, 8 PM $ 0.252
-0.81%
$ 23.37 million $ 3.22 million
May 1, 7 PM $ 0.254
-0.12%
$ 23.56 million $ 3.11 million
May 1, 6 PM $ 0.254
-0.21%
$ 23.59 million $ 3.1 million
May 1, 5 PM $ 0.255
-0.45%
$ 23.64 million $ 3.13 million
May 1, 4 PM $ 0.256
-0.07%
$ 23.75 million $ 3.11 million
May 1, 3 PM $ 0.256
-0.08%
$ 23.76 million $ 2.98 million