Adventure Gold Historical Data

AGLD Page 61
Download
Date Close Price change Market cap Trading volume
May 1, 1 PM $0.257
+1.33%
$23.9 million $2.99 million
May 1, 12 PM $0.254
+0.47%
$23.59 million $2.98 million
May 1, 11 AM $0.253
+0.03%
$23.47 million $2.99 million
May 1, 10 AM $0.253
-0.38%
$23.47 million $2.85 million
May 1, 9 AM $0.254
-0.03%
$23.56 million $2.93 million
May 1, 8 AM $0.254
+0.11%
$23.57 million $2.89 million
May 1, 7 AM $0.254
+0.05%
$23.54 million $2.85 million
May 1, 6 AM $0.253
-0.33%
$23.53 million $2.91 million
May 1, 5 AM $0.254
+0.39%
$23.61 million $2.96 million
May 1, 4 AM $0.253
+0.23%
$23.51 million $3.11 million
May 1, 3 AM $0.253
+0.83%
$23.46 million $3.06 million
May 1, 2 AM $0.251
+0.32%
$23.27 million $2.97 million
May 1, 1 AM $0.25
+0.36%
$23.19 million $3.03 million
May 1, 12 AM $0.249
+0.05%
$23.11 million $2.95 million
Apr 30, 11 PM $0.249
+0.18%
$23.1 million $2.91 million
Apr 30, 10 PM $0.248
-0.35%
$23.06 million $2.91 million
Apr 30, 9 PM $0.249
-0.31%
$23.14 million $3 million
Apr 30, 8 PM $0.25
-0.19%
$23.21 million $2.97 million
Apr 30, 7 PM $0.25
+0.04%
$23.25 million $3.1 million
Apr 30, 6 PM $0.25
+0.23%
$23.24 million $3.15 million
Apr 30, 5 PM $0.25
-0.39%
$23.19 million $3.68 million
Apr 30, 4 PM $0.251
-0.43%
$23.28 million $3.68 million
Apr 30, 3 PM $0.252
+0.34%
$23.38 million $3.8 million
Apr 30, 2 PM $0.251
-0.10%
$23.3 million $4.14 million
Apr 30, 1 PM $0.251
+0.13%
$23.33 million $4.22 million
Apr 30, 12 PM $0.251
-0.26%
$23.29 million $4.27 million
Apr 30, 11 AM $0.252
-0.44%
$23.36 million $4.38 million
Apr 30, 10 AM $0.253
-0.63%
$23.46 million $4.36 million
Apr 30, 9 AM $0.254
+0.04%
$23.61 million $4.36 million
Apr 30, 8 AM $0.254
+0.09%
$23.6 million $4.53 million
Apr 30, 7 AM $0.254
+0.97%
$23.58 million $4.59 million
Apr 30, 6 AM $0.252
+0.10%
$23.35 million $4.58 million
Apr 30, 5 AM $0.251
-0.03%
$23.33 million $4.51 million
Apr 30, 4 AM $0.251
-0.52%
$23.33 million $4.44 million
Apr 30, 3 AM $0.253
-0.33%
$23.46 million $4.31 million
Apr 30, 2 AM $0.254
-0.83%
$23.53 million $4.29 million
Apr 30, 1 AM $0.256
-0.18%
$23.73 million $4.26 million
Apr 30, 12 AM $0.256
+0.53%
$23.77 million $4.32 million
Apr 29, 11 PM $0.255
-0.01%
$23.65 million $4.27 million
Apr 29, 10 PM $0.255
-0.34%
$23.65 million $4.26 million
Apr 29, 9 PM $0.256
+0.39%
$23.73 million $4.16 million
Apr 29, 8 PM $0.255
+0.69%
$23.64 million $4.17 million
Apr 29, 7 PM $0.253
-0.19%
$23.47 million $4.1 million
Apr 29, 6 PM $0.253
-1.57%
$23.52 million $4.04 million
Apr 29, 5 PM $0.257
+0.48%
$23.9 million $3.56 million
Apr 29, 4 PM $0.256
+0.16%
$23.78 million $3.73 million
Apr 29, 3 PM $0.256
-1.62%
$23.74 million $3.93 million
Apr 29, 2 PM $0.26
-0.21%
$24.13 million $3.6 million
Apr 29, 1 PM $0.26
-0.06%
$24.18 million $3.57 million
Apr 29, 12 PM $0.261
-0.54%
$24.19 million $3.76 million