Adventure Gold Historical Data

AGLD Page 52
Download
Date Close Price change Market cap Trading volume
May 27, 9 AM $0.221
-0.47%
$20.51 million $4.34 million
May 27, 8 AM $0.222
+0.34%
$20.61 million $4.51 million
May 27, 7 AM $0.221
+0.35%
$20.54 million $4.65 million
May 27, 6 AM $0.22
+0.04%
$20.47 million $4.71 million
May 27, 5 AM $0.22
-0.27%
$20.46 million $4.85 million
May 27, 4 AM $0.221
-0.44%
$20.52 million $4.86 million
May 27, 3 AM $0.222
-0.98%
$20.61 million $4.82 million
May 27, 2 AM $0.224
+0.11%
$20.81 million $5 million
May 27, 1 AM $0.224
-0.94%
$20.79 million $5.14 million
May 27, 12 AM $0.226
+0.71%
$20.99 million $5.21 million
May 26, 11 PM $0.225
-0.19%
$20.84 million $5.22 million
May 26, 10 PM $0.225
-0.53%
$20.88 million $5.2 million
May 26, 9 PM $0.226
+0.07%
$20.99 million $5.21 million
May 26, 8 PM $0.226
-0.40%
$20.98 million $5.23 million
May 26, 7 PM $0.227
-0.14%
$21.06 million $5.23 million
May 26, 6 PM $0.227
-0.12%
$21.09 million $5.17 million
May 26, 5 PM $0.227
-0.85%
$21.11 million $5.11 million
May 26, 4 PM $0.229
-0.18%
$21.3 million $5.02 million
May 26, 3 PM $0.23
-0.68%
$21.34 million $4.9 million
May 26, 2 PM $0.231
-0.69%
$21.48 million $4.6 million
May 26, 1 PM $0.233
+0.56%
$21.63 million $4.42 million
May 26, 12 PM $0.232
-0.44%
$21.51 million $4.2 million
May 26, 11 AM $0.233
-0.29%
$21.61 million $4.08 million
May 26, 10 AM $0.233
+1.35%
$21.67 million $4.2 million
May 26, 9 AM $0.23
+0.26%
$21.38 million $3.94 million
May 26, 8 AM $0.23
-0.05%
$21.32 million $3.75 million
May 26, 7 AM $0.23
-0.42%
$21.34 million $3.66 million
May 26, 6 AM $0.231
-0.43%
$21.42 million $3.58 million
May 26, 5 AM $0.232
+0.05%
$21.52 million $3.58 million
May 26, 4 AM $0.232
+0.54%
$21.51 million $3.55 million
May 26, 3 AM $0.23
+0.27%
$21.38 million $3.57 million
May 26, 2 AM $0.23
-0.76%
$21.33 million $3.4 million
May 26, 1 AM $0.232
-0.54%
$21.49 million $3.23 million
May 26, 12 AM $0.233
-0.95%
$21.61 million $3.12 million
May 25, 11 PM $0.235
+0.56%
$21.81 million $3.12 million
May 25, 10 PM $0.234
-0.87%
$21.69 million $3.04 million
May 25, 9 PM $0.236
-0.02%
$21.88 million $3.17 million
May 25, 8 PM $0.236
-0.55%
$21.89 million $3.24 million
May 25, 7 PM $0.237
-0.11%
$22.01 million $3.36 million
May 25, 6 PM $0.237
+0.32%
$22.03 million $3.42 million
May 25, 5 PM $0.237
-0.82%
$21.96 million $3.38 million
May 25, 4 PM $0.239
+0.88%
$22.15 million $3.33 million
May 25, 3 PM $0.237
-0.32%
$21.95 million $3.28 million
May 25, 2 PM $0.237
+0.28%
$22.02 million $3.22 million
May 25, 1 PM $0.237
+0.09%
$21.96 million $3.21 million
May 25, 12 PM $0.236
+0.34%
$21.94 million $3.22 million
May 25, 11 AM $0.236
-1.27%
$21.87 million $3.16 million
May 25, 10 AM $0.239
+0.15%
$22.15 million $2.98 million
May 25, 9 AM $0.238
-0.33%
$22.12 million $3.01 million
May 25, 8 AM $0.239
+0.21%
$22.19 million $2.98 million