Adventure Gold Historical Data

AGLD Page 57
Download
Date Close Price change Market cap Trading volume
May 17, 3 AM $0.238
+1.21%
$22.07 million $3.21 million
May 17, 2 AM $0.235
-0.02%
$21.8 million $3.19 million
May 17, 1 AM $0.235
-0.52%
$21.81 million $3.09 million
May 17, 12 AM $0.236
-0.55%
$21.92 million $2.86 million
May 16, 11 PM $0.237
-0.01%
$22.04 million $2.88 million
May 16, 10 PM $0.237
-0.53%
$22.04 million $2.85 million
May 16, 9 PM $0.239
+0.06%
$22.16 million $2.82 million
May 16, 8 PM $0.239
-0.40%
$22.15 million $2.89 million
May 16, 7 PM $0.24
-0.13%
$22.24 million $2.99 million
May 16, 6 PM $0.24
-0.12%
$22.26 million $3 million
May 16, 5 PM $0.24
+1.03%
$22.3 million $3.15 million
May 16, 4 PM $0.238
-0.24%
$22.07 million $3.14 million
May 16, 3 PM $0.238
+0.43%
$22.12 million $3.31 million
May 16, 2 PM $0.237
+0.37%
$22.03 million $3.82 million
May 16, 1 PM $0.236
-0.03%
$21.95 million $4.45 million
May 16, 12 PM $0.236
-0.29%
$21.95 million $5.25 million
May 16, 11 AM $0.237
+0.22%
$22.02 million $5.4 million
May 16, 10 AM $0.237
-0.11%
$21.97 million $5.62 million
May 16, 9 AM $0.237
+0.03%
$21.99 million $5.39 million
May 16, 8 AM $0.237
+0.04%
$21.99 million $5.14 million
May 16, 7 AM $0.237
-0.88%
$21.98 million $5.14 million
May 16, 6 AM $0.239
-1.15%
$22.17 million $4.94 million
May 16, 5 AM $0.242
-0.54%
$22.43 million $5.08 million
May 16, 4 AM $0.243
-0.60%
$22.55 million $5.3 million
May 16, 3 AM $0.244
-0.43%
$22.69 million $5.31 million
May 16, 2 AM $0.245
+0.05%
$22.79 million $5.53 million
May 16, 1 AM $0.245
+0.24%
$22.78 million $5.75 million
May 16, 12 AM $0.245
+0.83%
$22.72 million $5.95 million
May 15, 11 PM $0.243
+0.20%
$22.53 million $6.15 million
May 15, 10 PM $0.242
-0.17%
$22.49 million $6.31 million
May 15, 9 PM $0.243
+0.04%
$22.53 million $6.37 million
May 15, 8 PM $0.243
-0.69%
$22.52 million $6.35 million
May 15, 7 PM $0.244
-0.29%
$22.67 million $6.31 million
May 15, 6 PM $0.245
-0.64%
$22.74 million $6.34 million
May 15, 5 PM $0.247
+0.54%
$22.89 million $6.31 million
May 15, 4 PM $0.245
+0.84%
$22.76 million $6.48 million
May 15, 3 PM $0.243
+0.08%
$22.57 million $6.42 million
May 15, 2 PM $0.243
-0.11%
$22.56 million $6.05 million
May 15, 1 PM $0.243
-3.98%
$22.58 million $5.59 million
May 15, 12 PM $0.253
-0.91%
$23.51 million $4.94 million
May 15, 11 AM $0.256
-0.57%
$23.73 million $4.83 million
May 15, 10 AM $0.257
+0.22%
$23.87 million $4.71 million
May 15, 9 AM $0.257
-0.35%
$23.81 million $4.73 million
May 15, 8 AM $0.257
-0.40%
$23.9 million $4.73 million
May 15, 7 AM $0.258
+0.34%
$23.99 million $4.81 million
May 15, 6 AM $0.258
+0.85%
$23.91 million $4.79 million
May 15, 5 AM $0.255
-2.12%
$23.71 million $4.73 million
May 15, 4 AM $0.261
-1.00%
$24.23 million $4.54 million
May 15, 3 AM $0.264
-0.12%
$24.47 million $4.53 million
May 15, 2 AM $0.264
+0.55%
$24.5 million $4.47 million