Adventure Gold Historical Data

AGLD Page 59
Download
Date Close Price change Market cap Trading volume
May 5, 3 PM $0.254
-0.08%
$23.57 million $4.1 million
May 5, 2 PM $0.254
-1.09%
$23.59 million $4.22 million
May 5, 1 PM $0.257
+0.05%
$23.85 million $4.11 million
May 5, 12 PM $0.257
+0.19%
$23.84 million $4 million
May 5, 11 AM $0.256
-0.60%
$23.8 million $4.04 million
May 5, 10 AM $0.258
+0.84%
$23.94 million $3.53 million
May 5, 9 AM $0.256
+0.02%
$23.74 million $3.83 million
May 5, 8 AM $0.256
-0.91%
$23.74 million $3.79 million
May 5, 7 AM $0.258
+0.05%
$23.95 million $3.64 million
May 5, 6 AM $0.258
+0.81%
$23.94 million $3.19 million
May 5, 5 AM $0.256
+1.47%
$23.75 million $2.97 million
May 5, 4 AM $0.252
-0.30%
$23.4 million $2.69 million
May 5, 3 AM $0.253
-0.07%
$23.47 million $2.62 million
May 5, 2 AM $0.253
+0.02%
$23.49 million $2.61 million
May 5, 1 AM $0.253
+0.67%
$23.48 million $2.69 million
May 5, 12 AM $0.251
+0.21%
$23.32 million $2.87 million
May 4, 11 PM $0.251
-0.19%
$23.28 million $3.04 million
May 4, 10 PM $0.251
-0.61%
$23.32 million $3.07 million
May 4, 9 PM $0.253
+1.24%
$23.46 million $3.12 million
May 4, 8 PM $0.25
-0.40%
$23.18 million $3.11 million
May 4, 7 PM $0.251
-0.70%
$23.27 million $3.15 million
May 4, 6 PM $0.252
-0.72%
$23.43 million $3.24 million
May 4, 5 PM $0.254
+0.73%
$23.61 million $3.27 million
May 4, 4 PM $0.252
+0.54%
$23.43 million $3.26 million
May 4, 3 PM $0.251
-0.49%
$23.32 million $3.24 million
May 4, 2 PM $0.252
+1.13%
$23.43 million $3.24 million
May 4, 1 PM $0.25
-0.35%
$23.17 million $3.19 million
May 4, 12 PM $0.25
+0.21%
$23.25 million $3.15 million
May 4, 11 AM $0.25
-0.38%
$23.2 million $3.22 million
May 4, 10 AM $0.251
-2.04%
$23.29 million $3.26 million
May 4, 9 AM $0.256
+0.81%
$23.77 million $3.01 million
May 4, 8 AM $0.254
-0.10%
$23.58 million $3.15 million
May 4, 7 AM $0.254
-0.25%
$23.6 million $3.29 million
May 4, 6 AM $0.255
-0.22%
$23.66 million $3.39 million
May 4, 5 AM $0.255
-0.12%
$23.72 million $3.52 million
May 4, 4 AM $0.256
+0.51%
$23.74 million $3.58 million
May 4, 3 AM $0.254
-0.22%
$23.62 million $3.81 million
May 4, 2 AM $0.255
+1.70%
$23.68 million $6.05 million
May 4, 1 AM $0.251
+0.94%
$23.28 million $6 million
May 4, 12 AM $0.248
-0.47%
$23.06 million $5.88 million
May 3, 11 PM $0.25
-1.00%
$23.17 million $5.75 million
May 3, 10 PM $0.252
+0.90%
$23.41 million $5.77 million
May 3, 9 PM $0.25
-0.79%
$23.2 million $5.72 million
May 3, 8 PM $0.252
+0.36%
$23.39 million $5.77 million
May 3, 7 PM $0.251
-0.01%
$23.31 million $5.72 million
May 3, 6 PM $0.251
-0.13%
$23.31 million $5.65 million
May 3, 5 PM $0.251
-0.25%
$23.34 million $5.61 million
May 3, 4 PM $0.252
-0.01%
$23.4 million $5.67 million
May 3, 3 PM $0.252
-0.26%
$23.4 million $5.74 million
May 3, 2 PM $0.253
-0.03%
$23.46 million $5.85 million