Adventure Gold Historical Data

AGLD Page 56
Download
Date Close Price change Market cap Trading volume
May 19, 4 AM $0.235
+0.47%
$21.78 million $3.79 million
May 19, 3 AM $0.234
+0.28%
$21.68 million $3.71 million
May 19, 2 AM $0.233
-0.35%
$21.62 million $3.81 million
May 19, 1 AM $0.234
-0.77%
$21.69 million $3.9 million
May 19, 12 AM $0.235
+0.38%
$21.86 million $3.99 million
May 18, 11 PM $0.235
-0.27%
$21.78 million $4.26 million
May 18, 10 PM $0.235
+0.39%
$21.84 million $4.75 million
May 18, 9 PM $0.234
+0.63%
$21.75 million $4.83 million
May 18, 8 PM $0.233
-0.31%
$21.61 million $4.81 million
May 18, 7 PM $0.234
+2.27%
$21.68 million $4.77 million
May 18, 6 PM $0.228
-0.50%
$21.2 million $4.6 million
May 18, 5 PM $0.23
-0.13%
$21.31 million $4.65 million
May 18, 4 PM $0.23
-0.09%
$21.34 million $4.68 million
May 18, 3 PM $0.23
+0.25%
$21.35 million $4.73 million
May 18, 2 PM $0.229
-0.73%
$21.3 million $4.66 million
May 18, 1 PM $0.231
-0.15%
$21.45 million $4.5 million
May 18, 12 PM $0.231
+0.66%
$21.48 million $4.36 million
May 18, 11 AM $0.23
+1.11%
$21.34 million $4.11 million
May 18, 10 AM $0.227
-0.38%
$21.11 million $4.07 million
May 18, 9 AM $0.228
-0.64%
$21.19 million $3.99 million
May 18, 8 AM $0.23
+0.28%
$21.33 million $3.95 million
May 18, 7 AM $0.229
-0.10%
$21.27 million $3.87 million
May 18, 6 AM $0.229
-0.38%
$21.29 million $3.89 million
May 18, 5 AM $0.23
-0.43%
$21.37 million $3.81 million
May 18, 4 AM $0.231
+0.28%
$21.47 million $3.77 million
May 18, 3 AM $0.231
-0.38%
$21.41 million $3.75 million
May 18, 2 AM $0.232
+0.21%
$21.49 million $3.66 million
May 18, 1 AM $0.231
+0.63%
$21.45 million $3.59 million
May 18, 12 AM $0.23
+0.00%
$21.32 million $3.59 million
May 17, 11 PM $0.23
-1.72%
$21.32 million $3.29 million
May 17, 10 PM $0.234
-0.89%
$21.69 million $2.81 million
May 17, 9 PM $0.236
+0.13%
$21.88 million $2.77 million
May 17, 8 PM $0.235
-0.01%
$21.86 million $2.77 million
May 17, 7 PM $0.235
-0.03%
$21.86 million $2.76 million
May 17, 6 PM $0.236
-0.05%
$21.86 million $2.79 million
May 17, 5 PM $0.236
-0.26%
$21.87 million $2.72 million
May 17, 4 PM $0.236
-0.05%
$21.93 million $2.67 million
May 17, 3 PM $0.236
-0.05%
$21.94 million $2.57 million
May 17, 2 PM $0.236
+0.35%
$21.95 million $2.48 million
May 17, 1 PM $0.236
+0.50%
$21.88 million $2.42 million
May 17, 12 PM $0.235
-0.04%
$21.77 million $2.35 million
May 17, 11 AM $0.235
-0.85%
$21.78 million $2.46 million
May 17, 10 AM $0.237
-0.09%
$21.96 million $2.33 million
May 17, 9 AM $0.237
+0.15%
$21.98 million $2.53 million
May 17, 8 AM $0.236
-0.14%
$21.95 million $2.84 million
May 17, 7 AM $0.237
-0.03%
$21.98 million $2.96 million
May 17, 6 AM $0.237
-0.28%
$21.99 million $3.07 million
May 17, 5 AM $0.237
-0.17%
$22.05 million $3.13 million
May 17, 4 AM $0.238
+0.09%
$22.08 million $3.17 million
May 17, 3 AM $0.238
+1.21%
$22.07 million $3.21 million