Adventure Gold Historical Data

AGLD Page 48
Download
Date Close Price change Market cap Trading volume
Jun 4, 1 PM $0.233
+2.02%
$21.58 million $10.5 million
Jun 4, 12 PM $0.228
+4.98%
$21.16 million $10.37 million
Jun 4, 11 AM $0.217
-0.62%
$20.15 million $10.27 million
Jun 4, 10 AM $0.218
-1.28%
$20.28 million $10.59 million
Jun 4, 9 AM $0.221
-2.84%
$20.54 million $11.05 million
Jun 4, 8 AM $0.228
-1.78%
$21.15 million $10.78 million
Jun 4, 7 AM $0.232
-0.05%
$21.53 million $10.78 million
Jun 4, 6 AM $0.232
+3.65%
$21.55 million $10.3 million
Jun 4, 5 AM $0.224
-0.50%
$20.79 million $10.26 million
Jun 4, 4 AM $0.225
-0.26%
$20.89 million $10.41 million
Jun 4, 3 AM $0.226
+1.84%
$20.95 million $10.46 million
Jun 4, 2 AM $0.222
+1.98%
$20.57 million $10.56 million
Jun 4, 1 AM $0.217
-2.15%
$20.17 million $10.43 million
Jun 4, 12 AM $0.222
-1.39%
$20.61 million $10.55 million
Jun 3, 11 PM $0.225
-0.68%
$20.9 million $10.19 million
Jun 3, 10 PM $0.227
-1.44%
$21.05 million $9.98 million
Jun 3, 9 PM $0.23
+2.22%
$21.35 million $9.87 million
Jun 3, 8 PM $0.225
-2.07%
$20.89 million $9.7 million
Jun 3, 7 PM $0.23
+0.01%
$21.33 million $9.2 million
Jun 3, 6 PM $0.23
+0.10%
$21.33 million $8.82 million
Jun 3, 5 PM $0.23
+0.48%
$21.31 million $8.68 million
Jun 3, 4 PM $0.228
+0.10%
$21.21 million $8.47 million
Jun 3, 3 PM $0.228
-2.01%
$21.19 million $8.33 million
Jun 3, 2 PM $0.233
+1.08%
$21.62 million $9.15 million
Jun 3, 1 PM $0.23
+0.44%
$21.39 million $9.65 million
Jun 3, 12 PM $0.229
-1.29%
$21.3 million $9.74 million
Jun 3, 11 AM $0.232
-0.70%
$21.58 million $9.95 million
Jun 3, 10 AM $0.234
+1.18%
$21.73 million $9.54 million
Jun 3, 9 AM $0.231
+1.16%
$21.48 million $8.92 million
Jun 3, 8 AM $0.229
+0.56%
$21.23 million $9.03 million
Jun 3, 7 AM $0.227
-0.41%
$21.11 million $9.27 million
Jun 3, 6 AM $0.228
-0.15%
$21.2 million $9.83 million
Jun 3, 5 AM $0.229
+1.53%
$21.23 million $10.16 million
Jun 3, 4 AM $0.225
+1.31%
$20.91 million $10.37 million
Jun 3, 3 AM $0.222
-0.49%
$20.64 million $10.4 million
Jun 3, 2 AM $0.223
+0.18%
$20.74 million $10.29 million
Jun 3, 1 AM $0.223
-0.04%
$20.7 million $10.86 million
Jun 3, 12 AM $0.223
+3.07%
$20.71 million $12.55 million
Jun 2, 11 PM $0.216
+1.25%
$20.09 million $20.99 million
Jun 2, 10 PM $0.214
-2.83%
$19.84 million $20.83 million
Jun 2, 9 PM $0.22
+0.46%
$20.42 million $20.82 million
Jun 2, 8 PM $0.219
+0.47%
$20.33 million $20.74 million
Jun 2, 7 PM $0.218
-0.06%
$20.23 million $20.66 million
Jun 2, 6 PM $0.218
-1.30%
$20.24 million $20.68 million
Jun 2, 5 PM $0.221
+0.76%
$20.51 million $20.52 million
Jun 2, 4 PM $0.219
+2.77%
$20.35 million $20.5 million
Jun 2, 3 PM $0.213
-0.09%
$19.81 million $20.35 million
Jun 2, 2 PM $0.214
-2.21%
$19.82 million $20.11 million
Jun 2, 1 PM $0.218
-0.17%
$20.27 million $19.52 million
Jun 2, 12 PM $0.219
+0.10%
$20.31 million $19.54 million