Adventure Gold Historical Data

AGLD Page 51
Download
Date Close Price change Market cap Trading volume
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
May 27, 2 PM $0.224
+0.69%
$20.77 million $3.64 million
May 27, 1 PM $0.222
-0.50%
$20.63 million $3.88 million
May 27, 12 PM $0.223
+0.98%
$20.73 million $3.97 million
May 27, 11 AM $0.221
-0.60%
$20.53 million $4.08 million
May 27, 10 AM $0.223
+0.69%
$20.66 million $4.12 million
May 27, 9 AM $0.221
-0.47%
$20.51 million $4.34 million