Adventure Gold Historical Data

AGLD Page 59
Download
Date Close Price change Market cap Trading volume
May 13, 1 AM $0.274
-1.13%
$25.44 million $7.93 million
May 13, 12 AM $0.277
+0.76%
$25.73 million $8.25 million
May 12, 11 PM $0.275
+0.01%
$25.53 million $8.29 million
May 12, 10 PM $0.275
-0.01%
$25.53 million $8.38 million
May 12, 9 PM $0.275
-0.50%
$25.53 million $8.45 million
May 12, 8 PM $0.276
+0.79%
$25.66 million $8.41 million
May 12, 7 PM $0.274
-0.01%
$25.46 million $8.31 million
May 12, 6 PM $0.274
+0.04%
$25.46 million $8.29 million
May 12, 5 PM $0.274
+2.15%
$25.45 million $8.16 million
May 12, 4 PM $0.268
-0.69%
$24.92 million $8.14 million
May 12, 3 PM $0.27
-0.66%
$25.08 million $7.93 million
May 12, 2 PM $0.271
-1.60%
$25.2 million $7 million
May 12, 1 PM $0.276
+0.74%
$25.61 million $6.52 million
May 12, 12 PM $0.274
+0.66%
$25.42 million $5.87 million
May 12, 11 AM $0.272
+1.40%
$25.26 million $5.35 million
May 12, 10 AM $0.268
-0.18%
$24.91 million $5.3 million
May 12, 9 AM $0.269
-0.23%
$24.95 million $5.36 million
May 12, 8 AM $0.269
-0.29%
$25.01 million $5.2 million
May 12, 7 AM $0.27
+0.19%
$25.08 million $5.15 million
May 12, 6 AM $0.27
-0.01%
$25.04 million $5 million
May 12, 5 AM $0.27
+0.12%
$25.04 million $4.93 million
May 12, 4 AM $0.269
+0.04%
$25.01 million $4.78 million
May 12, 3 AM $0.269
-0.53%
$25 million $4.75 million
May 12, 2 AM $0.271
+0.74%
$25.13 million $5.06 million
May 12, 1 AM $0.269
-2.12%
$24.95 million $4.96 million
May 12, 12 AM $0.275
-0.58%
$25.49 million $4.72 million
May 11, 11 PM $0.276
+0.96%
$25.64 million $4.97 million
May 11, 10 PM $0.274
+0.45%
$25.39 million $4.9 million
May 11, 9 PM $0.272
+0.00%
$25.28 million $4.92 million
May 11, 8 PM $0.272
+0.22%
$25.28 million $5.01 million
May 11, 7 PM $0.272
+0.61%
$25.23 million $5.38 million
May 11, 6 PM $0.27
-0.19%
$25.07 million $5.38 million
May 11, 5 PM $0.271
+0.35%
$25.12 million $5.47 million
May 11, 4 PM $0.27
+0.07%
$25.03 million $5.61 million
May 11, 3 PM $0.269
+0.82%
$25.02 million $5.73 million
May 11, 2 PM $0.267
-0.36%
$24.81 million $5.77 million
May 11, 1 PM $0.268
-0.15%
$24.9 million $5.71 million
May 11, 12 PM $0.269
-0.67%
$24.94 million $5.61 million
May 11, 11 AM $0.27
+0.02%
$25.11 million $5.62 million
May 11, 10 AM $0.27
-0.76%
$25.1 million $5.68 million
May 11, 9 AM $0.272
+0.67%
$25.29 million $5.69 million
May 11, 8 AM $0.271
+0.80%
$25.13 million $5.84 million
May 11, 7 AM $0.268
-0.29%
$24.92 million $5.93 million
May 11, 6 AM $0.269
-0.09%
$25 million $6.14 million
May 11, 5 AM $0.27
+0.37%
$25.02 million $6.17 million
May 11, 4 AM $0.269
+0.46%
$24.93 million $6.41 million
May 11, 3 AM $0.267
-0.06%
$24.81 million $6.19 million
May 11, 2 AM $0.267
-0.79%
$24.83 million $5.79 million
May 11, 1 AM $0.27
+0.37%
$25.03 million $5.65 million
May 11, 12 AM $0.269
-0.95%
$24.93 million $5.6 million