Adventure Gold Historical Data

AGLD Page 45
Download
Date Close Price change Market cap Trading volume
Jun 3, 10 AM $0.234
+1.18%
$21.73 million $9.54 million
Jun 3, 9 AM $0.231
+1.16%
$21.48 million $8.92 million
Jun 3, 8 AM $0.229
+0.56%
$21.23 million $9.03 million
Jun 3, 7 AM $0.227
-0.41%
$21.11 million $9.27 million
Jun 3, 6 AM $0.228
-0.15%
$21.2 million $9.83 million
Jun 3, 5 AM $0.229
+1.53%
$21.23 million $10.16 million
Jun 3, 4 AM $0.225
+1.31%
$20.91 million $10.37 million
Jun 3, 3 AM $0.222
-0.49%
$20.64 million $10.4 million
Jun 3, 2 AM $0.223
+0.18%
$20.74 million $10.29 million
Jun 3, 1 AM $0.223
-0.04%
$20.7 million $10.86 million
Jun 3, 12 AM $0.223
+3.07%
$20.71 million $12.55 million
Jun 2, 11 PM $0.216
+1.25%
$20.09 million $20.99 million
Jun 2, 10 PM $0.214
-2.83%
$19.84 million $20.83 million
Jun 2, 9 PM $0.22
+0.46%
$20.42 million $20.82 million
Jun 2, 8 PM $0.219
+0.47%
$20.33 million $20.74 million
Jun 2, 7 PM $0.218
-0.06%
$20.23 million $20.66 million
Jun 2, 6 PM $0.218
-1.30%
$20.24 million $20.68 million
Jun 2, 5 PM $0.221
+0.76%
$20.51 million $20.52 million
Jun 2, 4 PM $0.219
+2.77%
$20.35 million $20.5 million
Jun 2, 3 PM $0.213
-0.09%
$19.81 million $20.35 million
Jun 2, 2 PM $0.214
-2.21%
$19.82 million $20.11 million
Jun 2, 1 PM $0.218
-0.17%
$20.27 million $19.52 million
Jun 2, 12 PM $0.219
+0.10%
$20.31 million $19.54 million
Jun 2, 11 AM $0.219
+0.31%
$20.29 million $19.23 million
Jun 2, 10 AM $0.218
+1.57%
$20.23 million $19.16 million
Jun 2, 9 AM $0.215
+0.15%
$19.92 million $18.92 million
Jun 2, 8 AM $0.214
-0.78%
$19.89 million $18.66 million
Jun 2, 7 AM $0.216
+0.61%
$20.05 million $18.34 million
Jun 2, 6 AM $0.215
-0.76%
$19.93 million $17.77 million
Jun 2, 5 AM $0.216
-0.93%
$20.08 million $17.29 million
Jun 2, 4 AM $0.218
+0.36%
$20.27 million $16.65 million
Jun 2, 3 AM $0.218
-2.23%
$20.2 million $10.45 million
Jun 2, 2 AM $0.223
+1.67%
$20.66 million $16.08 million
Jun 2, 1 AM $0.219
-2.17%
$20.32 million $15.25 million
Jun 2, 12 AM $0.224
+0.22%
$20.77 million $13.14 million
Jun 1, 11 PM $0.223
+0.29%
$20.73 million $4.36 million
Jun 1, 10 PM $0.223
+0.41%
$20.66 million $4.39 million
Jun 1, 9 PM $0.222
-0.22%
$20.58 million $4.47 million
Jun 1, 8 PM $0.222
+0.09%
$20.62 million $4.57 million
Jun 1, 7 PM $0.222
-0.08%
$20.61 million $4.67 million
Jun 1, 6 PM $0.222
-0.04%
$20.62 million $4.64 million
Jun 1, 5 PM $0.222
+1.03%
$20.63 million $4.76 million
Jun 1, 4 PM $0.22
+0.83%
$20.42 million $4.67 million
Jun 1, 3 PM $0.218
+1.15%
$20.25 million $4.65 million
Jun 1, 2 PM $0.216
-1.29%
$20.02 million $4.4 million
Jun 1, 1 PM $0.219
-1.07%
$20.28 million $4.42 million
Jun 1, 12 PM $0.221
-0.35%
$20.5 million $4.15 million
Jun 1, 11 AM $0.222
+0.52%
$20.57 million $3.99 million
Jun 1, 10 AM $0.22
+0.07%
$20.47 million $3.98 million
Jun 1, 9 AM $0.22
+1.49%
$20.45 million $4 million