Adventure Gold Historical Data

AGLD Page 57
Download
Date Close Price change Market cap Trading volume
May 9, 6 PM $0.265
-0.07%
$24.64 million $2.71 million
May 9, 5 PM $0.266
+0.53%
$24.66 million $2.8 million
May 9, 4 PM $0.264
+0.05%
$24.53 million $2.81 million
May 9, 3 PM $0.264
-0.57%
$24.51 million $2.78 million
May 9, 2 PM $0.266
-0.38%
$24.66 million $3.01 million
May 9, 1 PM $0.267
-0.31%
$24.75 million $3.22 million
May 9, 12 PM $0.267
-0.69%
$24.82 million $3.24 million
May 9, 11 AM $0.269
-0.38%
$25 million $3.38 million
May 9, 10 AM $0.27
+1.24%
$25.09 million $3.38 million
May 9, 9 AM $0.267
-0.98%
$24.78 million $3.36 million
May 9, 8 AM $0.27
+0.74%
$25.03 million $3.3 million
May 9, 7 AM $0.268
-0.44%
$24.84 million $3.29 million
May 9, 6 AM $0.269
-0.28%
$24.95 million $3.39 million
May 9, 5 AM $0.27
+0.01%
$25.02 million $3.5 million
May 9, 4 AM $0.269
-0.13%
$25.02 million $3.6 million
May 9, 3 AM $0.27
-0.68%
$25.05 million $3.62 million
May 9, 2 AM $0.272
-0.36%
$25.22 million $3.81 million
May 9, 1 AM $0.273
+0.46%
$25.31 million $3.9 million
May 9, 12 AM $0.271
+0.16%
$25.2 million $3.93 million
May 8, 11 PM $0.271
+0.40%
$25.16 million $3.87 million
May 8, 10 PM $0.27
-0.33%
$25.06 million $3.88 million
May 8, 9 PM $0.271
+0.15%
$25.13 million $3.89 million
May 8, 8 PM $0.27
+0.05%
$25.09 million $3.95 million
May 8, 7 PM $0.27
+0.22%
$25.08 million $4.22 million
May 8, 6 PM $0.27
+0.78%
$25.03 million $4.48 million
May 8, 5 PM $0.268
+0.43%
$24.83 million $4.46 million
May 8, 4 PM $0.266
+0.44%
$24.73 million $4.59 million
May 8, 3 PM $0.265
-0.13%
$24.62 million $4.67 million
May 8, 2 PM $0.266
+2.19%
$24.65 million $4.75 million
May 8, 1 PM $0.26
+0.17%
$24.12 million $4.9 million
May 8, 12 PM $0.259
-0.45%
$24.08 million $5.32 million
May 8, 11 AM $0.261
+0.35%
$24.19 million $5.49 million
May 8, 10 AM $0.26
-0.37%
$24.1 million $5.54 million
May 8, 9 AM $0.261
+0.02%
$24.19 million $5.69 million
May 8, 8 AM $0.261
+0.82%
$24.19 million $5.77 million
May 8, 7 AM $0.258
-0.10%
$23.99 million $5.65 million
May 8, 6 AM $0.259
-0.39%
$24.02 million $5.78 million
May 8, 5 AM $0.26
-0.98%
$24.11 million $5.76 million
May 8, 4 AM $0.262
+0.20%
$24.35 million $5.88 million
May 8, 3 AM $0.262
+0.16%
$24.3 million $6.37 million
May 8, 2 AM $0.261
+0.39%
$24.26 million $6.18 million
May 8, 1 AM $0.26
-0.01%
$24.17 million $6.3 million
May 8, 12 AM $0.26
-0.50%
$24.17 million $6.7 million
May 7, 11 PM $0.262
+0.16%
$24.29 million $6.79 million
May 7, 10 PM $0.261
-0.66%
$24.25 million $6.83 million
May 7, 9 PM $0.263
+0.28%
$24.41 million $6.98 million
May 7, 8 PM $0.262
+0.19%
$24.35 million $6.89 million
May 7, 7 PM $0.262
+0.08%
$24.3 million $6.64 million
May 7, 6 PM $0.262
+0.80%
$24.28 million $6.43 million
May 7, 5 PM $0.259
+1.49%
$24.09 million $6.42 million