Adventure Gold Historical Data

AGLD Page 6
Download
Date Close Price change Market cap Trading volume
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
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