Adventure Gold Historical Data

AGLD Page 49
Download
Date Close Price change Market cap Trading volume
Jun 2, 12 PM $0.219
+0.10%
$20.31 million $19.54 million
Jun 2, 11 AM $0.219
+0.31%
$20.29 million $19.23 million
Jun 2, 10 AM $0.218
+1.57%
$20.23 million $19.16 million
Jun 2, 9 AM $0.215
+0.15%
$19.92 million $18.92 million
Jun 2, 8 AM $0.214
-0.78%
$19.89 million $18.66 million
Jun 2, 7 AM $0.216
+0.61%
$20.05 million $18.34 million
Jun 2, 6 AM $0.215
-0.76%
$19.93 million $17.77 million
Jun 2, 5 AM $0.216
-0.93%
$20.08 million $17.29 million
Jun 2, 4 AM $0.218
+0.36%
$20.27 million $16.65 million
Jun 2, 3 AM $0.218
-2.23%
$20.2 million $10.45 million
Jun 2, 2 AM $0.223
+1.67%
$20.66 million $16.08 million
Jun 2, 1 AM $0.219
-2.17%
$20.32 million $15.25 million
Jun 2, 12 AM $0.224
+0.22%
$20.77 million $13.14 million
Jun 1, 11 PM $0.223
+0.29%
$20.73 million $4.36 million
Jun 1, 10 PM $0.223
+0.41%
$20.66 million $4.39 million
Jun 1, 9 PM $0.222
-0.22%
$20.58 million $4.47 million
Jun 1, 8 PM $0.222
+0.09%
$20.62 million $4.57 million
Jun 1, 7 PM $0.222
-0.08%
$20.61 million $4.67 million
Jun 1, 6 PM $0.222
-0.04%
$20.62 million $4.64 million
Jun 1, 5 PM $0.222
+1.03%
$20.63 million $4.76 million
Jun 1, 4 PM $0.22
+0.83%
$20.42 million $4.67 million
Jun 1, 3 PM $0.218
+1.15%
$20.25 million $4.65 million
Jun 1, 2 PM $0.216
-1.29%
$20.02 million $4.4 million
Jun 1, 1 PM $0.219
-1.07%
$20.28 million $4.42 million
Jun 1, 12 PM $0.221
-0.35%
$20.5 million $4.15 million
Jun 1, 11 AM $0.222
+0.52%
$20.57 million $3.99 million
Jun 1, 10 AM $0.22
+0.07%
$20.47 million $3.98 million
Jun 1, 9 AM $0.22
+1.49%
$20.45 million $4 million
Jun 1, 8 AM $0.217
+0.78%
$20.15 million $3.95 million
Jun 1, 7 AM $0.215
-1.87%
$20 million $3.84 million
Jun 1, 6 AM $0.22
-0.55%
$20.38 million $3.76 million
Jun 1, 5 AM $0.221
-1.26%
$20.5 million $3.62 million
Jun 1, 4 AM $0.224
-0.68%
$20.76 million $3.6 million
Jun 1, 3 AM $0.225
-0.14%
$20.9 million $3.52 million
Jun 1, 2 AM $0.225
+2.95%
$20.93 million $3.49 million
Jun 1, 1 AM $0.219
-0.99%
$20.33 million $3.4 million
Jun 1, 12 AM $0.221
+0.10%
$20.53 million $3.34 million
May 31, 11 PM $0.221
-0.34%
$20.51 million $3.11 million
May 31, 10 PM $0.222
+0.78%
$20.58 million $3.04 million
May 31, 9 PM $0.22
+1.31%
$20.42 million $3 million
May 31, 8 PM $0.217
+0.09%
$20.16 million $2.85 million
May 31, 7 PM $0.217
+0.09%
$20.14 million $2.71 million
May 31, 6 PM $0.217
-0.66%
$20.12 million $2.66 million
May 31, 5 PM $0.218
+1.39%
$20.26 million $2.58 million
May 31, 4 PM $0.215
-0.81%
$19.98 million $2.65 million
May 31, 3 PM $0.217
+0.21%
$20.14 million $2.56 million
May 31, 2 PM $0.217
-1.46%
$20.1 million $2.7 million
May 31, 1 PM $0.22
+0.05%
$20.4 million $2.59 million
May 31, 12 PM $0.22
+0.59%
$20.39 million $2.54 million
May 31, 11 AM $0.218
-0.58%
$20.27 million $2.58 million