Adventure Gold Historical Data

AGLD Page 47
Download
Date Close Price change Market cap Trading volume
May 30, 7 AM $0.221
+1.15%
$20.56 million $3.71 million
May 30, 6 AM $0.219
-0.29%
$20.32 million $3.8 million
May 30, 5 AM $0.22
+0.11%
$20.38 million $3.96 million
May 30, 4 AM $0.219
-0.05%
$20.36 million $3.92 million
May 30, 3 AM $0.219
-0.41%
$20.37 million $3.82 million
May 30, 2 AM $0.22
+0.68%
$20.46 million $3.83 million
May 30, 1 AM $0.219
+0.13%
$20.32 million $3.73 million
May 30, 12 AM $0.219
+1.19%
$20.29 million $3.57 million
May 29, 11 PM $0.216
+0.02%
$20.05 million $3.55 million
May 29, 10 PM $0.216
+0.74%
$20.05 million $3.47 million
May 29, 9 PM $0.214
+0.03%
$19.9 million $3.37 million
May 29, 8 PM $0.214
-0.22%
$19.9 million $3.38 million
May 29, 7 PM $0.215
-0.09%
$19.94 million $3.33 million
May 29, 6 PM $0.215
-1.02%
$19.96 million $3.3 million
May 29, 5 PM $0.217
+0.26%
$20.17 million $3.19 million
May 29, 4 PM $0.217
+0.37%
$20.11 million $3.23 million
May 29, 3 PM $0.216
+1.16%
$20.04 million $3.16 million
May 29, 2 PM $0.213
+0.26%
$19.81 million $3.05 million
May 29, 1 PM $0.213
+1.84%
$19.76 million $3.32 million
May 29, 12 PM $0.209
-1.03%
$19.4 million $3.58 million
May 29, 11 AM $0.211
-0.77%
$19.61 million $3.56 million
May 29, 10 AM $0.213
-0.60%
$19.76 million $3.59 million
May 29, 9 AM $0.214
+0.60%
$19.88 million $3.73 million
May 29, 8 AM $0.213
-0.10%
$19.76 million $3.81 million
May 29, 7 AM $0.213
-0.28%
$19.78 million $3.86 million
May 29, 6 AM $0.214
+0.70%
$19.83 million $3.94 million
May 29, 5 AM $0.212
+0.15%
$19.7 million $3.88 million
May 29, 4 AM $0.212
+0.31%
$19.67 million $3.99 million
May 29, 3 AM $0.211
-0.09%
$19.61 million $4.23 million
May 29, 2 AM $0.211
-0.84%
$19.62 million $4.69 million
May 29, 1 AM $0.213
+1.61%
$19.79 million $4.72 million
May 29, 12 AM $0.21
-1.86%
$19.48 million $4.81 million
May 28, 11 PM $0.214
+1.90%
$19.85 million $4.75 million
May 28, 10 PM $0.21
-1.80%
$19.48 million $4.79 million
May 28, 9 PM $0.214
-0.56%
$19.83 million $4.84 million
May 28, 8 PM $0.215
+0.35%
$19.95 million $4.89 million
May 28, 7 PM $0.214
-0.97%
$19.88 million $4.82 million
May 28, 6 PM $0.216
-0.05%
$20.07 million $4.8 million
May 28, 5 PM $0.216
+0.18%
$20.08 million $4.94 million
May 28, 4 PM $0.216
+2.27%
$20.04 million $4.91 million
May 28, 3 PM $0.211
-0.11%
$19.6 million $4.82 million
May 28, 2 PM $0.211
-1.85%
$19.62 million $4.86 million
May 28, 1 PM $0.215
+1.00%
$19.99 million $4.42 million
May 28, 12 PM $0.213
+1.16%
$19.79 million $4.15 million
May 28, 11 AM $0.211
-0.25%
$19.57 million $4.16 million
May 28, 10 AM $0.211
-1.25%
$19.62 million $4.16 million
May 28, 9 AM $0.214
+1.48%
$19.86 million $4.09 million
May 28, 8 AM $0.211
-0.15%
$19.57 million $4.02 million
May 28, 7 AM $0.211
+1.51%
$19.6 million $3.96 million
May 28, 6 AM $0.208
-0.83%
$19.31 million $3.86 million