Adventure Gold Historical Data

AGLD Page 7
Download
Date Close Price change Market cap Trading volume
May 23, 12 PM $ 0.231
-0.15%
$ 21.42 million $ 4.43 million
May 23, 11 AM $ 0.231
-0.69%
$ 21.45 million $ 4.51 million
May 23, 10 AM $ 0.233
+0.36%
$ 21.6 million $ 4.52 million
May 23, 9 AM $ 0.232
-0.39%
$ 21.52 million $ 4.68 million
May 23, 8 AM $ 0.233
+0.29%
$ 21.61 million $ 4.8 million
May 23, 7 AM $ 0.232
-2.43%
$ 21.54 million $ 4.92 million
May 23, 6 AM $ 0.238
-0.36%
$ 22.08 million $ 4.8 million
May 23, 5 AM $ 0.239
+0.00%
$ 22.16 million $ 4.92 million
May 23, 4 AM $ 0.239
-0.53%
$ 22.16 million $ 5 million
May 23, 3 AM $ 0.24
+0.24%
$ 22.28 million $ 5.04 million
May 23, 2 AM $ 0.239
+0.54%
$ 22.23 million $ 5.03 million
May 23, 1 AM $ 0.238
+0.96%
$ 22.11 million $ 5.04 million
May 23, 12 AM $ 0.236
+0.18%
$ 21.9 million $ 5.11 million
May 22, 11 PM $ 0.235
-1.44%
$ 21.86 million $ 5.07 million
May 22, 10 PM $ 0.239
-0.56%
$ 22.18 million $ 4.99 million
May 22, 9 PM $ 0.24
+0.29%
$ 22.3 million $ 5.06 million
May 22, 8 PM $ 0.24
+0.65%
$ 22.24 million $ 5.08 million
May 22, 7 PM $ 0.238
-1.53%
$ 22.09 million $ 5.04 million
May 22, 6 PM $ 0.242
-1.27%
$ 22.44 million $ 4.84 million
May 22, 5 PM $ 0.245
-0.07%
$ 22.72 million $ 4.9 million
May 22, 4 PM $ 0.245
+0.43%
$ 22.74 million $ 5.03 million
May 22, 3 PM $ 0.244
-0.17%
$ 22.64 million $ 5 million
May 22, 2 PM $ 0.244
-1.20%
$ 22.69 million $ 4.46 million
May 22, 1 PM $ 0.247
-0.46%
$ 22.96 million $ 4.29 million
May 22, 12 PM $ 0.249
+0.53%
$ 23.07 million $ 4.32 million
May 22, 11 AM $ 0.247
+0.33%
$ 22.95 million $ 4.24 million
May 22, 10 AM $ 0.246
+0.08%
$ 22.87 million $ 4.32 million
May 22, 9 AM $ 0.246
-0.56%
$ 22.85 million $ 4.42 million
May 22, 8 AM $ 0.248
+0.27%
$ 22.98 million $ 4.32 million
May 22, 7 AM $ 0.247
+0.88%
$ 22.92 million $ 4.18 million
May 22, 6 AM $ 0.245
-0.25%
$ 22.72 million $ 4.15 million
May 22, 5 AM $ 0.245
+0.02%
$ 22.78 million $ 4.06 million
May 22, 4 AM $ 0.245
-0.01%
$ 22.77 million $ 3.99 million
May 22, 3 AM $ 0.245
-0.15%
$ 22.77 million $ 3.92 million
May 22, 2 AM $ 0.246
+0.50%
$ 22.81 million $ 3.95 million
May 22, 1 AM $ 0.244
+0.28%
$ 22.7 million $ 4.05 million
May 22, 12 AM $ 0.244
-1.08%
$ 22.63 million $ 4.03 million
May 21, 11 PM $ 0.246
+0.38%
$ 22.88 million $ 3.92 million
May 21, 10 PM $ 0.246
-0.81%
$ 22.79 million $ 4.01 million
May 21, 9 PM $ 0.248
+0.15%
$ 22.99 million $ 3.96 million
May 21, 8 PM $ 0.247
-0.29%
$ 22.96 million $ 3.98 million
May 21, 7 PM $ 0.248
+0.62%
$ 23.02 million $ 4.12 million
May 21, 6 PM $ 0.246
-0.52%
$ 22.88 million $ 4.35 million
May 21, 5 PM $ 0.248
+1.44%
$ 23 million $ 4.39 million
May 21, 4 PM $ 0.244
-0.58%
$ 22.67 million $ 4.4 million
May 21, 3 PM $ 0.246
+0.51%
$ 22.8 million $ 4.44 million
May 21, 2 PM $ 0.244
-0.08%
$ 22.69 million $ 4.73 million
May 21, 1 PM $ 0.245
+0.11%
$ 22.71 million $ 4.62 million
May 21, 12 PM $ 0.244
+1.02%
$ 22.68 million $ 4.56 million
May 21, 11 AM $ 0.242
-0.08%
$ 22.45 million $ 4.6 million