Adventure Gold Historical Data

AGLD Page 2
Download
Date Close Price change Market cap Trading volume
May 13, 2 PM $ 0.262
+0.49%
$ 24.34 million $ 5.39 million
May 13, 1 PM $ 0.261
-1.77%
$ 24.22 million $ 5.88 million
May 13, 12 PM $ 0.266
-1.84%
$ 24.65 million $ 6.38 million
May 13, 11 AM $ 0.271
-1.03%
$ 25.12 million $ 6.7 million
May 13, 10 AM $ 0.273
-0.87%
$ 25.38 million $ 6.83 million
May 13, 9 AM $ 0.276
+0.61%
$ 25.6 million $ 6.93 million
May 13, 8 AM $ 0.274
-0.40%
$ 25.44 million $ 7.04 million
May 13, 7 AM $ 0.275
+0.44%
$ 25.55 million $ 7.12 million
May 13, 6 AM $ 0.274
+0.70%
$ 25.43 million $ 7.34 million
May 13, 5 AM $ 0.272
-0.32%
$ 25.26 million $ 7.48 million
May 13, 4 AM $ 0.273
+0.02%
$ 25.34 million $ 7.61 million
May 13, 3 AM $ 0.273
+0.26%
$ 25.33 million $ 7.75 million
May 13, 2 AM $ 0.272
-0.67%
$ 25.27 million $ 7.73 million
May 13, 1 AM $ 0.274
-1.13%
$ 25.44 million $ 7.93 million
May 13, 12 AM $ 0.277
+0.76%
$ 25.73 million $ 8.25 million
May 12, 11 PM $ 0.275
+0.01%
$ 25.53 million $ 8.29 million
May 12, 10 PM $ 0.275
-0.01%
$ 25.53 million $ 8.38 million
May 12, 9 PM $ 0.275
-0.50%
$ 25.53 million $ 8.45 million
May 12, 8 PM $ 0.276
+0.79%
$ 25.66 million $ 8.41 million
May 12, 7 PM $ 0.274
-0.01%
$ 25.46 million $ 8.31 million
May 12, 6 PM $ 0.274
+0.04%
$ 25.46 million $ 8.29 million
May 12, 5 PM $ 0.274
+2.15%
$ 25.45 million $ 8.16 million
May 12, 4 PM $ 0.268
-0.69%
$ 24.92 million $ 8.14 million
May 12, 3 PM $ 0.27
-0.66%
$ 25.08 million $ 7.93 million
May 12, 2 PM $ 0.271
-1.60%
$ 25.2 million $ 7 million
May 12, 1 PM $ 0.276
+0.74%
$ 25.61 million $ 6.52 million
May 12, 12 PM $ 0.274
+0.66%
$ 25.42 million $ 5.87 million
May 12, 11 AM $ 0.272
+1.40%
$ 25.26 million $ 5.35 million
May 12, 10 AM $ 0.268
-0.18%
$ 24.91 million $ 5.3 million
May 12, 9 AM $ 0.269
-0.23%
$ 24.95 million $ 5.36 million
May 12, 8 AM $ 0.269
-0.29%
$ 25.01 million $ 5.2 million
May 12, 7 AM $ 0.27
+0.19%
$ 25.08 million $ 5.15 million
May 12, 6 AM $ 0.27
-0.01%
$ 25.04 million $ 5 million
May 12, 5 AM $ 0.27
+0.12%
$ 25.04 million $ 4.93 million
May 12, 4 AM $ 0.269
+0.04%
$ 25.01 million $ 4.78 million
May 12, 3 AM $ 0.269
-0.53%
$ 25 million $ 4.75 million
May 12, 2 AM $ 0.271
+0.74%
$ 25.13 million $ 5.06 million
May 12, 1 AM $ 0.269
-2.12%
$ 24.95 million $ 4.96 million
May 12, 12 AM $ 0.275
-0.58%
$ 25.49 million $ 4.72 million
May 11, 11 PM $ 0.276
+0.96%
$ 25.64 million $ 4.97 million
May 11, 10 PM $ 0.274
+0.45%
$ 25.39 million $ 4.9 million
May 11, 9 PM $ 0.272
+0.00%
$ 25.28 million $ 4.92 million
May 11, 8 PM $ 0.272
+0.22%
$ 25.28 million $ 5.01 million
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