Adventure Gold Historical Data

AGLD Page 56
Download
Date Close Price change Market cap Trading volume
May 11, 7 PM $0.272
+0.61%
$25.23 million $5.38 million
May 11, 6 PM $0.27
-0.19%
$25.07 million $5.38 million
May 11, 5 PM $0.271
+0.35%
$25.12 million $5.47 million
May 11, 4 PM $0.27
+0.07%
$25.03 million $5.61 million
May 11, 3 PM $0.269
+0.82%
$25.02 million $5.73 million
May 11, 2 PM $0.267
-0.36%
$24.81 million $5.77 million
May 11, 1 PM $0.268
-0.15%
$24.9 million $5.71 million
May 11, 12 PM $0.269
-0.67%
$24.94 million $5.61 million
May 11, 11 AM $0.27
+0.02%
$25.11 million $5.62 million
May 11, 10 AM $0.27
-0.76%
$25.1 million $5.68 million
May 11, 9 AM $0.272
+0.67%
$25.29 million $5.69 million
May 11, 8 AM $0.271
+0.80%
$25.13 million $5.84 million
May 11, 7 AM $0.268
-0.29%
$24.92 million $5.93 million
May 11, 6 AM $0.269
-0.09%
$25 million $6.14 million
May 11, 5 AM $0.27
+0.37%
$25.02 million $6.17 million
May 11, 4 AM $0.269
+0.46%
$24.93 million $6.41 million
May 11, 3 AM $0.267
-0.06%
$24.81 million $6.19 million
May 11, 2 AM $0.267
-0.79%
$24.83 million $5.79 million
May 11, 1 AM $0.27
+0.37%
$25.03 million $5.65 million
May 11, 12 AM $0.269
-0.95%
$24.93 million $5.6 million
May 10, 11 PM $0.271
-0.86%
$25.17 million $5.29 million
May 10, 10 PM $0.274
+1.30%
$25.39 million $5.23 million
May 10, 9 PM $0.27
+0.58%
$25.07 million $5.04 million
May 10, 8 PM $0.268
-2.58%
$24.92 million $4.83 million
May 10, 7 PM $0.276
-0.47%
$25.58 million $4.46 million
May 10, 6 PM $0.277
+0.11%
$25.7 million $4.39 million
May 10, 5 PM $0.277
+0.63%
$25.68 million $4.26 million
May 10, 4 PM $0.275
+1.28%
$25.52 million $4.16 million
May 10, 3 PM $0.271
+0.91%
$25.19 million $4.06 million
May 10, 2 PM $0.269
-0.52%
$24.96 million $4.03 million
May 10, 1 PM $0.27
+0.20%
$25.09 million $3.89 million
May 10, 12 PM $0.27
+0.42%
$25.05 million $3.92 million
May 10, 11 AM $0.269
-0.33%
$24.94 million $3.84 million
May 10, 10 AM $0.27
-0.04%
$25.02 million $3.63 million
May 10, 9 AM $0.27
-0.72%
$25.03 million $3.48 million
May 10, 8 AM $0.272
+0.12%
$25.22 million $3.4 million
May 10, 7 AM $0.271
+0.92%
$25.19 million $3.23 million
May 10, 6 AM $0.269
+0.06%
$24.96 million $2.93 million
May 10, 5 AM $0.269
+1.85%
$24.94 million $2.81 million
May 10, 4 AM $0.264
+0.03%
$24.49 million $2.56 million
May 10, 3 AM $0.264
-0.01%
$24.48 million $2.59 million
May 10, 2 AM $0.264
+0.45%
$24.48 million $2.58 million
May 10, 1 AM $0.263
-0.83%
$24.38 million $2.54 million
May 10, 12 AM $0.265
-0.17%
$24.58 million $2.48 million
May 9, 11 PM $0.265
+0.24%
$24.62 million $2.43 million
May 9, 10 PM $0.265
+0.38%
$24.56 million $2.45 million
May 9, 9 PM $0.264
-0.11%
$24.47 million $2.51 million
May 9, 8 PM $0.264
-0.25%
$24.5 million $2.56 million
May 9, 7 PM $0.265
-0.32%
$24.56 million $2.61 million
May 9, 6 PM $0.265
-0.07%
$24.64 million $2.71 million