Adventure Gold Historical Data

AGLD Page 53
Download
Date Close Price change Market cap Trading volume
May 25, 8 AM $0.239
+0.21%
$22.19 million $2.98 million
May 25, 7 AM $0.239
-0.03%
$22.15 million $2.87 million
May 25, 6 AM $0.239
+0.13%
$22.15 million $2.84 million
May 25, 5 AM $0.238
+0.29%
$22.12 million $2.7 million
May 25, 4 AM $0.238
+0.99%
$22.06 million $2.65 million
May 25, 3 AM $0.235
-0.56%
$21.84 million $2.59 million
May 25, 2 AM $0.237
+1.40%
$21.97 million $2.55 million
May 25, 1 AM $0.233
-1.18%
$21.66 million $2.45 million
May 25, 12 AM $0.236
+1.17%
$21.92 million $2.44 million
May 24, 11 PM $0.233
+0.82%
$21.67 million $2.36 million
May 24, 10 PM $0.232
+1.43%
$21.49 million $2.36 million
May 24, 9 PM $0.228
-1.19%
$21.19 million $2.19 million
May 24, 8 PM $0.231
-0.68%
$21.45 million $2.06 million
May 24, 7 PM $0.233
-0.50%
$21.59 million $1.96 million
May 24, 6 PM $0.234
-0.46%
$21.7 million $1.88 million
May 24, 5 PM $0.235
+0.01%
$21.8 million $1.94 million
May 24, 4 PM $0.235
-0.27%
$21.8 million $1.92 million
May 24, 3 PM $0.235
+0.38%
$21.86 million $1.87 million
May 24, 2 PM $0.235
-0.71%
$21.78 million $1.86 million
May 24, 1 PM $0.236
-0.99%
$21.93 million $1.74 million
May 24, 12 PM $0.239
-0.35%
$22.15 million $1.78 million
May 24, 11 AM $0.239
+0.04%
$22.23 million $1.82 million
May 24, 10 AM $0.239
-0.34%
$22.22 million $1.85 million
May 24, 9 AM $0.24
-0.21%
$22.3 million $1.82 million
May 24, 8 AM $0.241
-0.39%
$22.34 million $1.87 million
May 24, 7 AM $0.242
-0.51%
$22.43 million $2.02 million
May 24, 6 AM $0.243
+0.52%
$22.54 million $2.28 million
May 24, 5 AM $0.242
+0.04%
$22.43 million $2.32 million
May 24, 4 AM $0.241
-0.16%
$22.42 million $2.37 million
May 24, 3 AM $0.242
-0.54%
$22.45 million $2.39 million
May 24, 2 AM $0.243
-0.17%
$22.58 million $2.43 million
May 24, 1 AM $0.244
-0.05%
$22.62 million $2.43 million
May 24, 12 AM $0.244
+0.13%
$22.63 million $2.49 million
May 23, 11 PM $0.243
-0.11%
$22.6 million $2.72 million
May 23, 10 PM $0.244
-0.42%
$22.62 million $2.8 million
May 23, 9 PM $0.245
-0.68%
$22.72 million $2.79 million
May 23, 8 PM $0.246
+2.48%
$22.87 million $2.75 million
May 23, 7 PM $0.24
-0.45%
$22.32 million $2.76 million
May 23, 6 PM $0.242
+0.39%
$22.42 million $3.04 million
May 23, 5 PM $0.241
+0.86%
$22.33 million $3.13 million
May 23, 4 PM $0.239
+0.08%
$22.14 million $3.15 million
May 23, 3 PM $0.238
+0.79%
$22.13 million $3.27 million
May 23, 2 PM $0.236
+1.03%
$21.95 million $4.01 million
May 23, 1 PM $0.234
+1.45%
$21.73 million $4.36 million
May 23, 12 PM $0.231
-0.15%
$21.42 million $4.43 million
May 23, 11 AM $0.231
-0.69%
$21.45 million $4.51 million
May 23, 10 AM $0.233
+0.36%
$21.6 million $4.52 million
May 23, 9 AM $0.232
-0.39%
$21.52 million $4.68 million
May 23, 8 AM $0.233
+0.29%
$21.61 million $4.8 million
May 23, 7 AM $0.232
-2.43%
$21.54 million $4.92 million