Adventure Gold Historical Data

AGLD Page 51
Download
Date Close Price change Market cap Trading volume
May 22, 2 AM $0.246
+0.50%
$22.81 million $3.95 million
May 22, 1 AM $0.244
+0.28%
$22.7 million $4.05 million
May 22, 12 AM $0.244
-1.08%
$22.63 million $4.03 million
May 21, 11 PM $0.246
+0.38%
$22.88 million $3.92 million
May 21, 10 PM $0.246
-0.81%
$22.79 million $4.01 million
May 21, 9 PM $0.248
+0.15%
$22.99 million $3.96 million
May 21, 8 PM $0.247
-0.29%
$22.96 million $3.98 million
May 21, 7 PM $0.248
+0.62%
$23.02 million $4.12 million
May 21, 6 PM $0.246
-0.52%
$22.88 million $4.35 million
May 21, 5 PM $0.248
+1.44%
$23 million $4.39 million
May 21, 4 PM $0.244
-0.58%
$22.67 million $4.4 million
May 21, 3 PM $0.246
+0.51%
$22.8 million $4.44 million
May 21, 2 PM $0.244
-0.08%
$22.69 million $4.73 million
May 21, 1 PM $0.245
+0.11%
$22.71 million $4.62 million
May 21, 12 PM $0.244
+1.02%
$22.68 million $4.56 million
May 21, 11 AM $0.242
-0.08%
$22.45 million $4.6 million
May 21, 10 AM $0.242
-1.46%
$22.47 million $4.5 million
May 21, 9 AM $0.246
+0.04%
$22.8 million $4.2 million
May 21, 8 AM $0.246
-0.23%
$22.79 million $4.12 million
May 21, 7 AM $0.246
+0.72%
$22.85 million $3.93 million
May 21, 6 AM $0.244
+0.33%
$22.68 million $3.77 million
May 21, 5 AM $0.244
-0.17%
$22.61 million $3.71 million
May 21, 4 AM $0.244
-0.40%
$22.65 million $3.72 million
May 21, 3 AM $0.245
-0.55%
$22.74 million $3.81 million
May 21, 2 AM $0.246
+0.04%
$22.86 million $3.78 million
May 21, 1 AM $0.246
+0.34%
$22.85 million $3.66 million
May 21, 12 AM $0.245
+0.28%
$22.78 million $3.68 million
May 20, 11 PM $0.245
+0.65%
$22.71 million $3.8 million
May 20, 10 PM $0.243
+0.23%
$22.57 million $3.72 million
May 20, 9 PM $0.243
-0.39%
$22.52 million $3.67 million
May 20, 8 PM $0.244
-0.94%
$22.6 million $3.65 million
May 20, 7 PM $0.246
+0.93%
$22.82 million $3.49 million
May 20, 6 PM $0.244
+0.74%
$22.61 million $3.24 million
May 20, 5 PM $0.242
+0.74%
$22.44 million $3.02 million
May 20, 4 PM $0.24
+0.36%
$22.26 million $2.9 million
May 20, 3 PM $0.239
+0.93%
$22.18 million $2.82 million
May 20, 2 PM $0.237
+1.29%
$21.97 million $2.56 million
May 20, 1 PM $0.234
-0.79%
$21.69 million $2.68 million
May 20, 12 PM $0.236
+1.02%
$21.87 million $2.71 million
May 20, 11 AM $0.233
-0.50%
$21.65 million $2.75 million
May 20, 10 AM $0.234
-0.01%
$21.75 million $2.82 million
May 20, 9 AM $0.234
-0.13%
$21.76 million $2.91 million
May 20, 8 AM $0.235
+0.10%
$21.79 million $2.99 million
May 20, 7 AM $0.234
-0.01%
$21.76 million $3.04 million
May 20, 6 AM $0.234
+0.42%
$21.77 million $3.05 million
May 20, 5 AM $0.233
+0.77%
$21.67 million $3.03 million
May 20, 4 AM $0.232
+0.43%
$21.51 million $3 million
May 20, 3 AM $0.231
-0.19%
$21.42 million $3.02 million
May 20, 2 AM $0.231
-0.12%
$21.46 million $2.96 million
May 20, 1 AM $0.231
+0.36%
$21.48 million $2.99 million