Adventure Gold Historical Data

AGLD Page 64
Download
Date Close Price change Market cap Trading volume
May 2, 8 PM $0.256
-0.25%
$23.75 million $3.22 million
May 2, 7 PM $0.256
-0.11%
$23.81 million $3.31 million
May 2, 6 PM $0.257
-0.31%
$23.83 million $3.33 million
May 2, 5 PM $0.258
-0.32%
$23.91 million $3.35 million
May 2, 4 PM $0.258
+0.66%
$23.99 million $3.36 million
May 2, 3 PM $0.257
+0.33%
$23.83 million $3.38 million
May 2, 2 PM $0.256
+0.87%
$23.75 million $3.33 million
May 2, 1 PM $0.254
+0.75%
$23.55 million $3.32 million
May 2, 12 PM $0.252
+0.03%
$23.37 million $3.36 million
May 2, 11 AM $0.252
-0.41%
$23.36 million $3.2 million
May 2, 10 AM $0.253
-0.35%
$23.46 million $3.27 million
May 2, 9 AM $0.254
+0.01%
$23.54 million $3.28 million
May 2, 8 AM $0.254
+0.00%
$23.54 million $3.39 million
May 2, 7 AM $0.254
+0.39%
$23.54 million $3.38 million
May 2, 6 AM $0.253
+0.00%
$23.45 million $3.17 million
May 2, 5 AM $0.253
+0.63%
$23.45 million $3.11 million
May 2, 4 AM $0.251
-0.22%
$23.3 million $2.98 million
May 2, 3 AM $0.252
+0.26%
$23.35 million $3.05 million
May 2, 2 AM $0.251
-0.44%
$23.29 million $3.19 million
May 2, 1 AM $0.252
+0.10%
$23.39 million $3.11 million
May 2, 12 AM $0.252
+0.03%
$23.37 million $3.19 million
May 1, 11 PM $0.252
-0.08%
$23.36 million $3.33 million
May 1, 10 PM $0.252
-0.27%
$23.38 million $3.22 million
May 1, 9 PM $0.253
+0.32%
$23.45 million $3.18 million
May 1, 8 PM $0.252
-0.81%
$23.37 million $3.22 million
May 1, 7 PM $0.254
-0.12%
$23.56 million $3.11 million
May 1, 6 PM $0.254
-0.21%
$23.59 million $3.1 million
May 1, 5 PM $0.255
-0.45%
$23.64 million $3.13 million
May 1, 4 PM $0.256
-0.07%
$23.75 million $3.11 million
May 1, 3 PM $0.256
-0.08%
$23.76 million $2.98 million
May 1, 2 PM $0.256
-0.49%
$23.78 million $3 million
May 1, 1 PM $0.257
+1.33%
$23.9 million $2.99 million
May 1, 12 PM $0.254
+0.47%
$23.59 million $2.98 million
May 1, 11 AM $0.253
+0.03%
$23.47 million $2.99 million
May 1, 10 AM $0.253
-0.38%
$23.47 million $2.85 million
May 1, 9 AM $0.254
-0.03%
$23.56 million $2.93 million
May 1, 8 AM $0.254
+0.11%
$23.57 million $2.89 million
May 1, 7 AM $0.254
+0.05%
$23.54 million $2.85 million
May 1, 6 AM $0.253
-0.33%
$23.53 million $2.91 million
May 1, 5 AM $0.254
+0.39%
$23.61 million $2.96 million
May 1, 4 AM $0.253
+0.23%
$23.51 million $3.11 million
May 1, 3 AM $0.253
+0.83%
$23.46 million $3.06 million
May 1, 2 AM $0.251
+0.32%
$23.27 million $2.97 million
May 1, 1 AM $0.25
+0.36%
$23.19 million $3.03 million
May 1, 12 AM $0.249
+0.05%
$23.11 million $2.95 million
Apr 30, 11 PM $0.249
+0.18%
$23.1 million $2.91 million
Apr 30, 10 PM $0.248
-0.35%
$23.06 million $2.91 million
Apr 30, 9 PM $0.249
-0.31%
$23.14 million $3 million
Apr 30, 8 PM $0.25
-0.19%
$23.21 million $2.97 million
Apr 30, 7 PM $0.25
+0.04%
$23.25 million $3.1 million