Adventure Gold Historical Data

AGLD Page 48
Download
Date Close Price change Market cap Trading volume
May 28, 6 AM $0.208
-0.83%
$19.31 million $3.86 million
May 28, 5 AM $0.21
-1.54%
$19.47 million $3.75 million
May 28, 4 AM $0.213
+0.40%
$19.78 million $3.71 million
May 28, 3 AM $0.212
-2.15%
$19.7 million $3.49 million
May 28, 2 AM $0.217
-0.21%
$20.13 million $3.06 million
May 28, 1 AM $0.217
-0.84%
$20.18 million $3.15 million
May 28, 12 AM $0.219
-0.06%
$20.35 million $3.02 million
May 27, 11 PM $0.219
-0.23%
$20.36 million $3.07 million
May 27, 10 PM $0.22
+0.23%
$20.4 million $3.05 million
May 27, 9 PM $0.219
-2.51%
$20.36 million $3.02 million
May 27, 8 PM $0.225
-0.03%
$20.88 million $2.98 million
May 27, 7 PM $0.225
+0.49%
$20.89 million $3 million
May 27, 6 PM $0.224
+0.57%
$20.79 million $3.05 million
May 27, 5 PM $0.223
-1.36%
$20.67 million $2.99 million
May 27, 4 PM $0.226
-0.10%
$20.95 million $3.11 million
May 27, 3 PM $0.226
+0.98%
$20.97 million $3.24 million
May 27, 2 PM $0.224
+0.69%
$20.77 million $3.64 million
May 27, 1 PM $0.222
-0.50%
$20.63 million $3.88 million
May 27, 12 PM $0.223
+0.98%
$20.73 million $3.97 million
May 27, 11 AM $0.221
-0.60%
$20.53 million $4.08 million
May 27, 10 AM $0.223
+0.69%
$20.66 million $4.12 million
May 27, 9 AM $0.221
-0.47%
$20.51 million $4.34 million
May 27, 8 AM $0.222
+0.34%
$20.61 million $4.51 million
May 27, 7 AM $0.221
+0.35%
$20.54 million $4.65 million
May 27, 6 AM $0.22
+0.04%
$20.47 million $4.71 million
May 27, 5 AM $0.22
-0.27%
$20.46 million $4.85 million
May 27, 4 AM $0.221
-0.44%
$20.52 million $4.86 million
May 27, 3 AM $0.222
-0.98%
$20.61 million $4.82 million
May 27, 2 AM $0.224
+0.11%
$20.81 million $5 million
May 27, 1 AM $0.224
-0.94%
$20.79 million $5.14 million
May 27, 12 AM $0.226
+0.71%
$20.99 million $5.21 million
May 26, 11 PM $0.225
-0.19%
$20.84 million $5.22 million
May 26, 10 PM $0.225
-0.53%
$20.88 million $5.2 million
May 26, 9 PM $0.226
+0.07%
$20.99 million $5.21 million
May 26, 8 PM $0.226
-0.40%
$20.98 million $5.23 million
May 26, 7 PM $0.227
-0.14%
$21.06 million $5.23 million
May 26, 6 PM $0.227
-0.12%
$21.09 million $5.17 million
May 26, 5 PM $0.227
-0.85%
$21.11 million $5.11 million
May 26, 4 PM $0.229
-0.18%
$21.3 million $5.02 million
May 26, 3 PM $0.23
-0.68%
$21.34 million $4.9 million
May 26, 2 PM $0.231
-0.69%
$21.48 million $4.6 million
May 26, 1 PM $0.233
+0.56%
$21.63 million $4.42 million
May 26, 12 PM $0.232
-0.44%
$21.51 million $4.2 million
May 26, 11 AM $0.233
-0.29%
$21.61 million $4.08 million
May 26, 10 AM $0.233
+1.35%
$21.67 million $4.2 million
May 26, 9 AM $0.23
+0.26%
$21.38 million $3.94 million
May 26, 8 AM $0.23
-0.05%
$21.32 million $3.75 million
May 26, 7 AM $0.23
-0.42%
$21.34 million $3.66 million
May 26, 6 AM $0.231
-0.43%
$21.42 million $3.58 million
May 26, 5 AM $0.232
+0.05%
$21.52 million $3.58 million