Adventure Gold Historical Data

AGLD Page 50
Download
Date Close Price change Market cap Trading volume
May 31, 11 AM $0.218
-0.58%
$20.27 million $2.58 million
May 31, 10 AM $0.22
-0.07%
$20.38 million $2.51 million
May 31, 9 AM $0.22
-0.26%
$20.4 million $2.49 million
May 31, 8 AM $0.22
-0.41%
$20.45 million $2.51 million
May 31, 7 AM $0.221
+0.15%
$20.53 million $2.47 million
May 31, 6 AM $0.221
+0.58%
$20.5 million $2.35 million
May 31, 5 AM $0.22
-0.31%
$20.38 million $2.32 million
May 31, 4 AM $0.22
+0.31%
$20.44 million $2.31 million
May 31, 3 AM $0.22
+0.05%
$20.38 million $2.43 million
May 31, 2 AM $0.219
+0.28%
$20.37 million $2.31 million
May 31, 1 AM $0.219
+0.07%
$20.31 million $2.36 million
May 31, 12 AM $0.219
-0.01%
$20.3 million $2.55 million
May 30, 11 PM $0.219
+0.10%
$20.3 million $2.64 million
May 30, 10 PM $0.218
-0.83%
$20.28 million $2.77 million
May 30, 9 PM $0.22
-0.20%
$20.45 million $2.84 million
May 30, 8 PM $0.221
+0.69%
$20.49 million $2.93 million
May 30, 7 PM $0.219
-0.18%
$20.35 million $3.09 million
May 30, 6 PM $0.22
-0.01%
$20.39 million $3.18 million
May 30, 5 PM $0.22
-0.59%
$20.39 million $3.26 million
May 30, 4 PM $0.221
+0.81%
$20.51 million $3.23 million
May 30, 3 PM $0.219
-0.11%
$20.34 million $3.45 million
May 30, 2 PM $0.219
+0.21%
$20.37 million $3.57 million
May 30, 1 PM $0.219
-0.04%
$20.32 million $3.76 million
May 30, 12 PM $0.219
+0.32%
$20.33 million $3.89 million
May 30, 11 AM $0.218
-1.05%
$20.27 million $3.86 million
May 30, 10 AM $0.221
-0.46%
$20.48 million $3.88 million
May 30, 9 AM $0.222
+0.31%
$20.58 million $3.8 million
May 30, 8 AM $0.221
-0.22%
$20.51 million $3.78 million
May 30, 7 AM $0.221
+1.15%
$20.56 million $3.71 million
May 30, 6 AM $0.219
-0.29%
$20.32 million $3.8 million
May 30, 5 AM $0.22
+0.11%
$20.38 million $3.96 million
May 30, 4 AM $0.219
-0.05%
$20.36 million $3.92 million
May 30, 3 AM $0.219
-0.41%
$20.37 million $3.82 million
May 30, 2 AM $0.22
+0.68%
$20.46 million $3.83 million
May 30, 1 AM $0.219
+0.13%
$20.32 million $3.73 million
May 30, 12 AM $0.219
+1.19%
$20.29 million $3.57 million
May 29, 11 PM $0.216
+0.02%
$20.05 million $3.55 million
May 29, 10 PM $0.216
+0.74%
$20.05 million $3.47 million
May 29, 9 PM $0.214
+0.03%
$19.9 million $3.37 million
May 29, 8 PM $0.214
-0.22%
$19.9 million $3.38 million
May 29, 7 PM $0.215
-0.09%
$19.94 million $3.33 million
May 29, 6 PM $0.215
-1.02%
$19.96 million $3.3 million
May 29, 5 PM $0.217
+0.26%
$20.17 million $3.19 million
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