Adventure Gold Historical Data

AGLD Page 62
Download
Date Close Price change Market cap Trading volume
May 6, 10 PM $0.258
-0.68%
$23.92 million $5 million
May 6, 9 PM $0.259
+0.95%
$24.08 million $5.03 million
May 6, 8 PM $0.257
-0.15%
$23.86 million $5.1 million
May 6, 7 PM $0.257
+0.31%
$23.89 million $5.07 million
May 6, 6 PM $0.257
-0.02%
$23.82 million $5.01 million
May 6, 5 PM $0.257
-0.57%
$23.83 million $4.92 million
May 6, 4 PM $0.258
-0.12%
$23.96 million $4.92 million
May 6, 3 PM $0.258
+0.67%
$23.99 million $4.87 million
May 6, 2 PM $0.257
-0.15%
$23.83 million $4.85 million
May 6, 1 PM $0.257
-1.16%
$23.87 million $4.9 million
May 6, 12 PM $0.26
+0.24%
$24.15 million $4.78 million
May 6, 11 AM $0.26
-0.34%
$24.09 million $4.72 million
May 6, 10 AM $0.26
-0.02%
$24.18 million $5.28 million
May 6, 9 AM $0.26
-0.31%
$24.18 million $5.22 million
May 6, 8 AM $0.261
+1.81%
$24.26 million $5.08 million
May 6, 7 AM $0.257
+0.36%
$23.82 million $4.98 million
May 6, 6 AM $0.256
+0.12%
$23.74 million $5.12 million
May 6, 5 AM $0.255
+0.10%
$23.71 million $5.27 million
May 6, 4 AM $0.255
-0.50%
$23.72 million $5.21 million
May 6, 3 AM $0.257
+0.14%
$23.84 million $5.21 million
May 6, 2 AM $0.256
-0.19%
$23.8 million $5.16 million
May 6, 1 AM $0.257
+0.17%
$23.85 million $4.64 million
May 6, 12 AM $0.256
-0.15%
$23.81 million $4.38 million
May 5, 11 PM $0.257
-0.29%
$23.84 million $4.27 million
May 5, 10 PM $0.258
-0.29%
$23.92 million $4.26 million
May 5, 9 PM $0.258
+0.07%
$23.98 million $4.26 million
May 5, 8 PM $0.258
+1.14%
$23.97 million $4.19 million
May 5, 7 PM $0.255
+0.27%
$23.7 million $4.17 million
May 5, 6 PM $0.255
+0.15%
$23.63 million $4.16 million
May 5, 5 PM $0.254
+0.32%
$23.6 million $4.17 million
May 5, 4 PM $0.253
-0.22%
$23.52 million $4.14 million
May 5, 3 PM $0.254
-0.08%
$23.57 million $4.1 million
May 5, 2 PM $0.254
-1.09%
$23.59 million $4.22 million
May 5, 1 PM $0.257
+0.05%
$23.85 million $4.11 million
May 5, 12 PM $0.257
+0.19%
$23.84 million $4 million
May 5, 11 AM $0.256
-0.60%
$23.8 million $4.04 million
May 5, 10 AM $0.258
+0.84%
$23.94 million $3.53 million
May 5, 9 AM $0.256
+0.02%
$23.74 million $3.83 million
May 5, 8 AM $0.256
-0.91%
$23.74 million $3.79 million
May 5, 7 AM $0.258
+0.05%
$23.95 million $3.64 million
May 5, 6 AM $0.258
+0.81%
$23.94 million $3.19 million
May 5, 5 AM $0.256
+1.47%
$23.75 million $2.97 million
May 5, 4 AM $0.252
-0.30%
$23.4 million $2.69 million
May 5, 3 AM $0.253
-0.07%
$23.47 million $2.62 million
May 5, 2 AM $0.253
+0.02%
$23.49 million $2.61 million
May 5, 1 AM $0.253
+0.67%
$23.48 million $2.69 million
May 5, 12 AM $0.251
+0.21%
$23.32 million $2.87 million
May 4, 11 PM $0.251
-0.19%
$23.28 million $3.04 million
May 4, 10 PM $0.251
-0.61%
$23.32 million $3.07 million
May 4, 9 PM $0.253
+1.24%
$23.46 million $3.12 million