Adventure Gold Historical Data

AGLD Page 50
Download
Date Close Price change Market cap Trading volume
May 24, 3 AM $0.242
-0.54%
$22.45 million $2.39 million
May 24, 2 AM $0.243
-0.17%
$22.58 million $2.43 million
May 24, 1 AM $0.244
-0.05%
$22.62 million $2.43 million
May 24, 12 AM $0.244
+0.13%
$22.63 million $2.49 million
May 23, 11 PM $0.243
-0.11%
$22.6 million $2.72 million
May 23, 10 PM $0.244
-0.42%
$22.62 million $2.8 million
May 23, 9 PM $0.245
-0.68%
$22.72 million $2.79 million
May 23, 8 PM $0.246
+2.48%
$22.87 million $2.75 million
May 23, 7 PM $0.24
-0.45%
$22.32 million $2.76 million
May 23, 6 PM $0.242
+0.39%
$22.42 million $3.04 million
May 23, 5 PM $0.241
+0.86%
$22.33 million $3.13 million
May 23, 4 PM $0.239
+0.08%
$22.14 million $3.15 million
May 23, 3 PM $0.238
+0.79%
$22.13 million $3.27 million
May 23, 2 PM $0.236
+1.03%
$21.95 million $4.01 million
May 23, 1 PM $0.234
+1.45%
$21.73 million $4.36 million
May 23, 12 PM $0.231
-0.15%
$21.42 million $4.43 million
May 23, 11 AM $0.231
-0.69%
$21.45 million $4.51 million
May 23, 10 AM $0.233
+0.36%
$21.6 million $4.52 million
May 23, 9 AM $0.232
-0.39%
$21.52 million $4.68 million
May 23, 8 AM $0.233
+0.29%
$21.61 million $4.8 million
May 23, 7 AM $0.232
-2.43%
$21.54 million $4.92 million
May 23, 6 AM $0.238
-0.36%
$22.08 million $4.8 million
May 23, 5 AM $0.239
+0.00%
$22.16 million $4.92 million
May 23, 4 AM $0.239
-0.53%
$22.16 million $5 million
May 23, 3 AM $0.24
+0.24%
$22.28 million $5.04 million
May 23, 2 AM $0.239
+0.54%
$22.23 million $5.03 million
May 23, 1 AM $0.238
+0.96%
$22.11 million $5.04 million
May 23, 12 AM $0.236
+0.18%
$21.9 million $5.11 million
May 22, 11 PM $0.235
-1.44%
$21.86 million $5.07 million
May 22, 10 PM $0.239
-0.56%
$22.18 million $4.99 million
May 22, 9 PM $0.24
+0.29%
$22.3 million $5.06 million
May 22, 8 PM $0.24
+0.65%
$22.24 million $5.08 million
May 22, 7 PM $0.238
-1.53%
$22.09 million $5.04 million
May 22, 6 PM $0.242
-1.27%
$22.44 million $4.84 million
May 22, 5 PM $0.245
-0.07%
$22.72 million $4.9 million
May 22, 4 PM $0.245
+0.43%
$22.74 million $5.03 million
May 22, 3 PM $0.244
-0.17%
$22.64 million $5 million
May 22, 2 PM $0.244
-1.20%
$22.69 million $4.46 million
May 22, 1 PM $0.247
-0.46%
$22.96 million $4.29 million
May 22, 12 PM $0.249
+0.53%
$23.07 million $4.32 million
May 22, 11 AM $0.247
+0.33%
$22.95 million $4.24 million
May 22, 10 AM $0.246
+0.08%
$22.87 million $4.32 million
May 22, 9 AM $0.246
-0.56%
$22.85 million $4.42 million
May 22, 8 AM $0.248
+0.27%
$22.98 million $4.32 million
May 22, 7 AM $0.247
+0.88%
$22.92 million $4.18 million
May 22, 6 AM $0.245
-0.25%
$22.72 million $4.15 million
May 22, 5 AM $0.245
+0.02%
$22.78 million $4.06 million
May 22, 4 AM $0.245
-0.01%
$22.77 million $3.99 million
May 22, 3 AM $0.245
-0.15%
$22.77 million $3.92 million
May 22, 2 AM $0.246
+0.50%
$22.81 million $3.95 million