Adventure Gold Historical Data

AGLD Page 54
Download
Date Close Price change Market cap Trading volume
May 15, 10 PM $0.242
-0.17%
$22.49 million $6.31 million
May 15, 9 PM $0.243
+0.04%
$22.53 million $6.37 million
May 15, 8 PM $0.243
-0.69%
$22.52 million $6.35 million
May 15, 7 PM $0.244
-0.29%
$22.67 million $6.31 million
May 15, 6 PM $0.245
-0.64%
$22.74 million $6.34 million
May 15, 5 PM $0.247
+0.54%
$22.89 million $6.31 million
May 15, 4 PM $0.245
+0.84%
$22.76 million $6.48 million
May 15, 3 PM $0.243
+0.08%
$22.57 million $6.42 million
May 15, 2 PM $0.243
-0.11%
$22.56 million $6.05 million
May 15, 1 PM $0.243
-3.98%
$22.58 million $5.59 million
May 15, 12 PM $0.253
-0.91%
$23.51 million $4.94 million
May 15, 11 AM $0.256
-0.57%
$23.73 million $4.83 million
May 15, 10 AM $0.257
+0.22%
$23.87 million $4.71 million
May 15, 9 AM $0.257
-0.35%
$23.81 million $4.73 million
May 15, 8 AM $0.257
-0.40%
$23.9 million $4.73 million
May 15, 7 AM $0.258
+0.34%
$23.99 million $4.81 million
May 15, 6 AM $0.258
+0.85%
$23.91 million $4.79 million
May 15, 5 AM $0.255
-2.12%
$23.71 million $4.73 million
May 15, 4 AM $0.261
-1.00%
$24.23 million $4.54 million
May 15, 3 AM $0.264
-0.12%
$24.47 million $4.53 million
May 15, 2 AM $0.264
+0.55%
$24.5 million $4.47 million
May 15, 1 AM $0.262
-0.37%
$24.37 million $4.34 million
May 15, 12 AM $0.263
+0.61%
$24.46 million $4.17 million
May 14, 11 PM $0.262
-0.91%
$24.31 million $4.08 million
May 14, 10 PM $0.264
-0.27%
$24.53 million $3.95 million
May 14, 9 PM $0.265
-0.06%
$24.6 million $3.96 million
May 14, 8 PM $0.265
-0.13%
$24.61 million $4.04 million
May 14, 7 PM $0.265
-0.72%
$24.64 million $4.03 million
May 14, 6 PM $0.267
+0.49%
$24.82 million $3.96 million
May 14, 5 PM $0.266
-0.02%
$24.7 million $3.8 million
May 14, 4 PM $0.266
-0.09%
$24.71 million $3.57 million
May 14, 3 PM $0.266
+1.03%
$24.73 million $3.59 million
May 14, 2 PM $0.264
+1.29%
$24.48 million $3.68 million
May 14, 1 PM $0.26
-0.05%
$24.17 million $3.71 million
May 14, 12 PM $0.26
+0.82%
$24.18 million $3.79 million
May 14, 11 AM $0.258
-0.42%
$23.98 million $4.03 million
May 14, 10 AM $0.259
+0.82%
$24.08 million $4.01 million
May 14, 9 AM $0.257
-0.37%
$23.89 million $3.99 million
May 14, 8 AM $0.258
+0.02%
$23.97 million $4.05 million
May 14, 7 AM $0.258
-0.14%
$23.97 million $3.93 million
May 14, 6 AM $0.259
-0.72%
$24 million $3.95 million
May 14, 5 AM $0.26
+0.46%
$24.18 million $3.85 million
May 14, 4 AM $0.259
+1.07%
$24.07 million $3.82 million
May 14, 3 AM $0.257
-1.67%
$23.81 million $3.78 million
May 14, 2 AM $0.261
+0.09%
$24.22 million $3.78 million
May 14, 1 AM $0.261
-0.21%
$24.2 million $3.83 million
May 14, 12 AM $0.261
+0.12%
$24.25 million $3.88 million
May 13, 11 PM $0.261
-0.20%
$24.22 million $3.79 million
May 13, 10 PM $0.261
+0.66%
$24.27 million $3.82 million
May 13, 9 PM $0.26
-0.68%
$24.11 million $3.84 million