Adventure Gold Historical Data

AGLD Page 49
Download
Date Close Price change Market cap Trading volume
May 26, 5 AM $0.232
+0.05%
$21.52 million $3.58 million
May 26, 4 AM $0.232
+0.54%
$21.51 million $3.55 million
May 26, 3 AM $0.23
+0.27%
$21.38 million $3.57 million
May 26, 2 AM $0.23
-0.76%
$21.33 million $3.4 million
May 26, 1 AM $0.232
-0.54%
$21.49 million $3.23 million
May 26, 12 AM $0.233
-0.95%
$21.61 million $3.12 million
May 25, 11 PM $0.235
+0.56%
$21.81 million $3.12 million
May 25, 10 PM $0.234
-0.87%
$21.69 million $3.04 million
May 25, 9 PM $0.236
-0.02%
$21.88 million $3.17 million
May 25, 8 PM $0.236
-0.55%
$21.89 million $3.24 million
May 25, 7 PM $0.237
-0.11%
$22.01 million $3.36 million
May 25, 6 PM $0.237
+0.32%
$22.03 million $3.42 million
May 25, 5 PM $0.237
-0.82%
$21.96 million $3.38 million
May 25, 4 PM $0.239
+0.88%
$22.15 million $3.33 million
May 25, 3 PM $0.237
-0.32%
$21.95 million $3.28 million
May 25, 2 PM $0.237
+0.28%
$22.02 million $3.22 million
May 25, 1 PM $0.237
+0.09%
$21.96 million $3.21 million
May 25, 12 PM $0.236
+0.34%
$21.94 million $3.22 million
May 25, 11 AM $0.236
-1.27%
$21.87 million $3.16 million
May 25, 10 AM $0.239
+0.15%
$22.15 million $2.98 million
May 25, 9 AM $0.238
-0.33%
$22.12 million $3.01 million
May 25, 8 AM $0.239
+0.21%
$22.19 million $2.98 million
May 25, 7 AM $0.239
-0.03%
$22.15 million $2.87 million
May 25, 6 AM $0.239
+0.13%
$22.15 million $2.84 million
May 25, 5 AM $0.238
+0.29%
$22.12 million $2.7 million
May 25, 4 AM $0.238
+0.99%
$22.06 million $2.65 million
May 25, 3 AM $0.235
-0.56%
$21.84 million $2.59 million
May 25, 2 AM $0.237
+1.40%
$21.97 million $2.55 million
May 25, 1 AM $0.233
-1.18%
$21.66 million $2.45 million
May 25, 12 AM $0.236
+1.17%
$21.92 million $2.44 million
May 24, 11 PM $0.233
+0.82%
$21.67 million $2.36 million
May 24, 10 PM $0.232
+1.43%
$21.49 million $2.36 million
May 24, 9 PM $0.228
-1.19%
$21.19 million $2.19 million
May 24, 8 PM $0.231
-0.68%
$21.45 million $2.06 million
May 24, 7 PM $0.233
-0.50%
$21.59 million $1.96 million
May 24, 6 PM $0.234
-0.46%
$21.7 million $1.88 million
May 24, 5 PM $0.235
+0.01%
$21.8 million $1.94 million
May 24, 4 PM $0.235
-0.27%
$21.8 million $1.92 million
May 24, 3 PM $0.235
+0.38%
$21.86 million $1.87 million
May 24, 2 PM $0.235
-0.71%
$21.78 million $1.86 million
May 24, 1 PM $0.236
-0.99%
$21.93 million $1.74 million
May 24, 12 PM $0.239
-0.35%
$22.15 million $1.78 million
May 24, 11 AM $0.239
+0.04%
$22.23 million $1.82 million
May 24, 10 AM $0.239
-0.34%
$22.22 million $1.85 million
May 24, 9 AM $0.24
-0.21%
$22.3 million $1.82 million
May 24, 8 AM $0.241
-0.39%
$22.34 million $1.87 million
May 24, 7 AM $0.242
-0.51%
$22.43 million $2.02 million
May 24, 6 AM $0.243
+0.52%
$22.54 million $2.28 million
May 24, 5 AM $0.242
+0.04%
$22.43 million $2.32 million
May 24, 4 AM $0.241
-0.16%
$22.42 million $2.37 million