Adventure Gold Historical Data

AGLD Page 44
Download
Date Close Price change Market cap Trading volume
Jun 5, 11 AM $0.206
+0.07%
$19.11 million $11.59 million
Jun 5, 10 AM $0.206
-2.59%
$19.1 million $11.45 million
Jun 5, 9 AM $0.211
+2.81%
$19.6 million $11.43 million
Jun 5, 8 AM $0.205
-2.39%
$19.07 million $11.48 million
Jun 5, 7 AM $0.21
+2.08%
$19.54 million $11.49 million
Jun 5, 6 AM $0.206
-3.46%
$19.14 million $11.73 million
Jun 5, 5 AM $0.214
+0.48%
$19.82 million $11.33 million
Jun 5, 4 AM $0.213
+2.56%
$19.73 million $11.04 million
Jun 5, 3 AM $0.207
-0.45%
$19.24 million $10.9 million
Jun 5, 2 AM $0.208
-3.37%
$19.32 million $10.89 million
Jun 5, 1 AM $0.215
-0.53%
$20 million $11.12 million
Jun 5, 12 AM $0.217
-0.66%
$20.1 million $11.4 million
Jun 4, 11 PM $0.218
-0.35%
$20.24 million $11.6 million
Jun 4, 10 PM $0.219
-0.29%
$20.31 million $11.8 million
Jun 4, 9 PM $0.219
-2.47%
$20.37 million $11.63 million
Jun 4, 8 PM $0.225
-0.30%
$20.89 million $11.16 million
Jun 4, 7 PM $0.226
-1.24%
$20.95 million $11.49 million
Jun 4, 6 PM $0.228
+1.19%
$21.21 million $11.7 million
Jun 4, 5 PM $0.226
-0.27%
$20.96 million $11.66 million
Jun 4, 4 PM $0.226
-2.45%
$21.02 million $11.46 million
Jun 4, 3 PM $0.232
-0.06%
$21.54 million $10.86 million
Jun 4, 2 PM $0.232
-0.14%
$21.56 million $10.55 million
Jun 4, 1 PM $0.233
+2.02%
$21.58 million $10.5 million
Jun 4, 12 PM $0.228
+4.98%
$21.16 million $10.37 million
Jun 4, 11 AM $0.217
-0.62%
$20.15 million $10.27 million
Jun 4, 10 AM $0.218
-1.28%
$20.28 million $10.59 million
Jun 4, 9 AM $0.221
-2.84%
$20.54 million $11.05 million
Jun 4, 8 AM $0.228
-1.78%
$21.15 million $10.78 million
Jun 4, 7 AM $0.232
-0.05%
$21.53 million $10.78 million
Jun 4, 6 AM $0.232
+3.65%
$21.55 million $10.3 million
Jun 4, 5 AM $0.224
-0.50%
$20.79 million $10.26 million
Jun 4, 4 AM $0.225
-0.26%
$20.89 million $10.41 million
Jun 4, 3 AM $0.226
+1.84%
$20.95 million $10.46 million
Jun 4, 2 AM $0.222
+1.98%
$20.57 million $10.56 million
Jun 4, 1 AM $0.217
-2.15%
$20.17 million $10.43 million
Jun 4, 12 AM $0.222
-1.39%
$20.61 million $10.55 million
Jun 3, 11 PM $0.225
-0.68%
$20.9 million $10.19 million
Jun 3, 10 PM $0.227
-1.44%
$21.05 million $9.98 million
Jun 3, 9 PM $0.23
+2.22%
$21.35 million $9.87 million
Jun 3, 8 PM $0.225
-2.07%
$20.89 million $9.7 million
Jun 3, 7 PM $0.23
+0.01%
$21.33 million $9.2 million
Jun 3, 6 PM $0.23
+0.10%
$21.33 million $8.82 million
Jun 3, 5 PM $0.23
+0.48%
$21.31 million $8.68 million
Jun 3, 4 PM $0.228
+0.10%
$21.21 million $8.47 million
Jun 3, 3 PM $0.228
-2.01%
$21.19 million $8.33 million
Jun 3, 2 PM $0.233
+1.08%
$21.62 million $9.15 million
Jun 3, 1 PM $0.23
+0.44%
$21.39 million $9.65 million
Jun 3, 12 PM $0.229
-1.29%
$21.3 million $9.74 million
Jun 3, 11 AM $0.232
-0.70%
$21.58 million $9.95 million
Jun 3, 10 AM $0.234
+1.18%
$21.73 million $9.54 million