Adventure Gold Historical Data

AGLD Page 3
Download
Date Close Price change Market cap Trading volume
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
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