Adventure Gold Historical Data

AGLD Page 61
Download
Date Close Price change Market cap Trading volume
May 8, 11 PM $0.271
+0.40%
$25.16 million $3.87 million
May 8, 10 PM $0.27
-0.33%
$25.06 million $3.88 million
May 8, 9 PM $0.271
+0.15%
$25.13 million $3.89 million
May 8, 8 PM $0.27
+0.05%
$25.09 million $3.95 million
May 8, 7 PM $0.27
+0.22%
$25.08 million $4.22 million
May 8, 6 PM $0.27
+0.78%
$25.03 million $4.48 million
May 8, 5 PM $0.268
+0.43%
$24.83 million $4.46 million
May 8, 4 PM $0.266
+0.44%
$24.73 million $4.59 million
May 8, 3 PM $0.265
-0.13%
$24.62 million $4.67 million
May 8, 2 PM $0.266
+2.19%
$24.65 million $4.75 million
May 8, 1 PM $0.26
+0.17%
$24.12 million $4.9 million
May 8, 12 PM $0.259
-0.45%
$24.08 million $5.32 million
May 8, 11 AM $0.261
+0.35%
$24.19 million $5.49 million
May 8, 10 AM $0.26
-0.37%
$24.1 million $5.54 million
May 8, 9 AM $0.261
+0.02%
$24.19 million $5.69 million
May 8, 8 AM $0.261
+0.82%
$24.19 million $5.77 million
May 8, 7 AM $0.258
-0.10%
$23.99 million $5.65 million
May 8, 6 AM $0.259
-0.39%
$24.02 million $5.78 million
May 8, 5 AM $0.26
-0.98%
$24.11 million $5.76 million
May 8, 4 AM $0.262
+0.20%
$24.35 million $5.88 million
May 8, 3 AM $0.262
+0.16%
$24.3 million $6.37 million
May 8, 2 AM $0.261
+0.39%
$24.26 million $6.18 million
May 8, 1 AM $0.26
-0.01%
$24.17 million $6.3 million
May 8, 12 AM $0.26
-0.50%
$24.17 million $6.7 million
May 7, 11 PM $0.262
+0.16%
$24.29 million $6.79 million
May 7, 10 PM $0.261
-0.66%
$24.25 million $6.83 million
May 7, 9 PM $0.263
+0.28%
$24.41 million $6.98 million
May 7, 8 PM $0.262
+0.19%
$24.35 million $6.89 million
May 7, 7 PM $0.262
+0.08%
$24.3 million $6.64 million
May 7, 6 PM $0.262
+0.80%
$24.28 million $6.43 million
May 7, 5 PM $0.259
+1.49%
$24.09 million $6.42 million
May 7, 4 PM $0.256
+0.37%
$23.73 million $6.17 million
May 7, 3 PM $0.255
-0.32%
$23.65 million $6.1 million
May 7, 2 PM $0.256
-0.94%
$23.72 million $5.91 million
May 7, 1 PM $0.258
-1.24%
$23.95 million $5.71 million
May 7, 12 PM $0.261
+1.32%
$24.25 million $5.41 million
May 7, 11 AM $0.258
+0.46%
$23.93 million $5.16 million
May 7, 10 AM $0.257
-0.30%
$23.82 million $5.07 million
May 7, 9 AM $0.257
-0.02%
$23.9 million $4.91 million
May 7, 8 AM $0.257
-0.13%
$23.9 million $4.92 million
May 7, 7 AM $0.258
+0.06%
$23.93 million $5.22 million
May 7, 6 AM $0.258
+0.77%
$23.92 million $5.28 million
May 7, 5 AM $0.256
+0.46%
$23.73 million $5.22 million
May 7, 4 AM $0.255
+1.10%
$23.63 million $5.23 million
May 7, 3 AM $0.252
-0.74%
$23.37 million $4.82 million
May 7, 2 AM $0.254
+0.01%
$23.54 million $4.86 million
May 7, 1 AM $0.254
-0.91%
$23.54 million $5.25 million
May 7, 12 AM $0.256
-1.34%
$23.76 million $5.02 million
May 6, 11 PM $0.259
+0.69%
$24.08 million $5.08 million
May 6, 10 PM $0.258
-0.68%
$23.92 million $5 million