Adventure Gold Historical Data

AGLD Page 46
Download
Date Close Price change Market cap Trading volume
Jun 1, 9 AM $0.22
+1.49%
$20.45 million $4 million
Jun 1, 8 AM $0.217
+0.78%
$20.15 million $3.95 million
Jun 1, 7 AM $0.215
-1.87%
$20 million $3.84 million
Jun 1, 6 AM $0.22
-0.55%
$20.38 million $3.76 million
Jun 1, 5 AM $0.221
-1.26%
$20.5 million $3.62 million
Jun 1, 4 AM $0.224
-0.68%
$20.76 million $3.6 million
Jun 1, 3 AM $0.225
-0.14%
$20.9 million $3.52 million
Jun 1, 2 AM $0.225
+2.95%
$20.93 million $3.49 million
Jun 1, 1 AM $0.219
-0.99%
$20.33 million $3.4 million
Jun 1, 12 AM $0.221
+0.10%
$20.53 million $3.34 million
May 31, 11 PM $0.221
-0.34%
$20.51 million $3.11 million
May 31, 10 PM $0.222
+0.78%
$20.58 million $3.04 million
May 31, 9 PM $0.22
+1.31%
$20.42 million $3 million
May 31, 8 PM $0.217
+0.09%
$20.16 million $2.85 million
May 31, 7 PM $0.217
+0.09%
$20.14 million $2.71 million
May 31, 6 PM $0.217
-0.66%
$20.12 million $2.66 million
May 31, 5 PM $0.218
+1.39%
$20.26 million $2.58 million
May 31, 4 PM $0.215
-0.81%
$19.98 million $2.65 million
May 31, 3 PM $0.217
+0.21%
$20.14 million $2.56 million
May 31, 2 PM $0.217
-1.46%
$20.1 million $2.7 million
May 31, 1 PM $0.22
+0.05%
$20.4 million $2.59 million
May 31, 12 PM $0.22
+0.59%
$20.39 million $2.54 million
May 31, 11 AM $0.218
-0.58%
$20.27 million $2.58 million
May 31, 10 AM $0.22
-0.07%
$20.38 million $2.51 million
May 31, 9 AM $0.22
-0.26%
$20.4 million $2.49 million
May 31, 8 AM $0.22
-0.41%
$20.45 million $2.51 million
May 31, 7 AM $0.221
+0.15%
$20.53 million $2.47 million
May 31, 6 AM $0.221
+0.58%
$20.5 million $2.35 million
May 31, 5 AM $0.22
-0.31%
$20.38 million $2.32 million
May 31, 4 AM $0.22
+0.31%
$20.44 million $2.31 million
May 31, 3 AM $0.22
+0.05%
$20.38 million $2.43 million
May 31, 2 AM $0.219
+0.28%
$20.37 million $2.31 million
May 31, 1 AM $0.219
+0.07%
$20.31 million $2.36 million
May 31, 12 AM $0.219
-0.01%
$20.3 million $2.55 million
May 30, 11 PM $0.219
+0.10%
$20.3 million $2.64 million
May 30, 10 PM $0.218
-0.83%
$20.28 million $2.77 million
May 30, 9 PM $0.22
-0.20%
$20.45 million $2.84 million
May 30, 8 PM $0.221
+0.69%
$20.49 million $2.93 million
May 30, 7 PM $0.219
-0.18%
$20.35 million $3.09 million
May 30, 6 PM $0.22
-0.01%
$20.39 million $3.18 million
May 30, 5 PM $0.22
-0.59%
$20.39 million $3.26 million
May 30, 4 PM $0.221
+0.81%
$20.51 million $3.23 million
May 30, 3 PM $0.219
-0.11%
$20.34 million $3.45 million
May 30, 2 PM $0.219
+0.21%
$20.37 million $3.57 million
May 30, 1 PM $0.219
-0.04%
$20.32 million $3.76 million
May 30, 12 PM $0.219
+0.32%
$20.33 million $3.89 million
May 30, 11 AM $0.218
-1.05%
$20.27 million $3.86 million
May 30, 10 AM $0.221
-0.46%
$20.48 million $3.88 million
May 30, 9 AM $0.222
+0.31%
$20.58 million $3.8 million
May 30, 8 AM $0.221
-0.22%
$20.51 million $3.78 million