Adventure Gold Historical Data

AGLD Page 4
Download
Date Close Price change Market cap Trading volume
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
May 7, 4 PM $ 0.256
+0.37%
$ 23.73 million $ 6.17 million
May 7, 3 PM $ 0.255
-0.32%
$ 23.65 million $ 6.1 million
May 7, 2 PM $ 0.256
-0.94%
$ 23.72 million $ 5.91 million
May 7, 1 PM $ 0.258
-1.24%
$ 23.95 million $ 5.71 million
May 7, 12 PM $ 0.261
+1.32%
$ 24.25 million $ 5.41 million
May 7, 11 AM $ 0.258
+0.46%
$ 23.93 million $ 5.16 million