Adventure Gold Historical Data

AGLD Page 100
Download
Date Close Price change Market cap Trading volume
Oct 3, 9 AM $ 0.575
-0.18%
$ 53.42 million $ 7.36 million
Oct 3, 8 AM $ 0.576
+0.59%
$ 53.45 million $ 7.29 million
Oct 3, 7 AM $ 0.572
-0.21%
$ 53.19 million $ 7.11 million
Oct 3, 6 AM $ 0.574
-0.47%
$ 53.25 million $ 7.15 million
Oct 3, 5 AM $ 0.576
-0.27%
$ 53.48 million $ 7.22 million
Oct 3, 4 AM $ 0.578
+0.49%
$ 53.62 million $ 7.36 million
Oct 3, 3 AM $ 0.575
-0.37%
$ 53.39 million $ 7.39 million
Oct 3, 2 AM $ 0.577
+0.51%
$ 53.6 million $ 7.33 million
Oct 3, 1 AM $ 0.574
-0.60%
$ 53.28 million $ 7.3 million
Oct 3, 12 AM $ 0.578
-0.74%
$ 53.58 million $ 7.21 million
Oct 2, 11 PM $ 0.582
+0.35%
$ 54.03 million $ 7.14 million
Oct 2, 10 PM $ 0.58
-0.36%
$ 53.82 million $ 7.07 million
Oct 2, 9 PM $ 0.582
-0.30%
$ 54.1 million $ 7.14 million
Oct 2, 8 PM $ 0.584
-0.03%
$ 54.21 million $ 7.21 million
Oct 2, 7 PM $ 0.584
+0.47%
$ 54.29 million $ 7.28 million
Oct 2, 6 PM $ 0.582
+0.09%
$ 53.97 million $ 7.28 million
Oct 2, 5 PM $ 0.581
+0.19%
$ 53.93 million $ 7.41 million
Oct 2, 4 PM $ 0.58
+0.71%
$ 53.8 million $ 7.17 million
Oct 2, 3 PM $ 0.576
+0.80%
$ 53.41 million $ 7.03 million
Oct 2, 2 PM $ 0.571
-1.47%
$ 53 million $ 6.87 million
Oct 2, 1 PM $ 0.58
-0.21%
$ 53.82 million $ 6.95 million
Oct 2, 12 PM $ 0.581
+0.16%
$ 53.9 million $ 6.94 million
Oct 2, 11 AM $ 0.58
+0.07%
$ 53.82 million $ 6.91 million
Oct 2, 10 AM $ 0.579
+0.18%
$ 53.75 million $ 7.02 million
Oct 2, 9 AM $ 0.578
-0.15%
$ 53.69 million $ 7.35 million
Oct 2, 8 AM $ 0.579
+0.54%
$ 53.73 million $ 7.94 million
Oct 2, 7 AM $ 0.576
-0.37%
$ 53.48 million $ 8.53 million
Oct 2, 6 AM $ 0.578
+0.13%
$ 53.68 million $ 8.61 million
Oct 2, 5 AM $ 0.578
+0.32%
$ 53.65 million $ 8.54 million
Oct 2, 4 AM $ 0.576
-0.43%
$ 53.41 million $ 8.62 million
Oct 2, 3 AM $ 0.578
+0.24%
$ 53.67 million $ 8.74 million
Oct 2, 2 AM $ 0.577
+0.34%
$ 53.54 million $ 8.75 million
Oct 2, 1 AM $ 0.575
+1.26%
$ 53.28 million $ 8.85 million
Oct 2, 12 AM $ 0.568
-0.27%
$ 52.67 million $ 9.2 million
Oct 1, 11 PM $ 0.569
+0.34%
$ 52.81 million $ 9.16 million
Oct 1, 10 PM $ 0.567
+0.26%
$ 52.68 million $ 9.21 million
Oct 1, 9 PM $ 0.566
-0.66%
$ 52.5 million $ 9.19 million
Oct 1, 8 PM $ 0.569
+0.14%
$ 52.83 million $ 9.24 million
Oct 1, 7 PM $ 0.569
+0.49%
$ 52.79 million $ 9.06 million
Oct 1, 6 PM $ 0.565
+1.02%
$ 52.46 million $ 8.91 million
Oct 1, 5 PM $ 0.56
+0.21%
$ 51.94 million $ 8.91 million
Oct 1, 4 PM $ 0.558
-0.27%
$ 51.81 million $ 9 million
Oct 1, 3 PM $ 0.56
+0.86%
$ 51.93 million $ 9.06 million
Oct 1, 2 PM $ 0.555
+0.30%
$ 51.55 million $ 9.29 million
Oct 1, 1 PM $ 0.554
+0.33%
$ 51.36 million $ 9.04 million
Oct 1, 12 PM $ 0.552
-0.45%
$ 51.24 million $ 9.15 million
Oct 1, 11 AM $ 0.554
+0.11%
$ 51.47 million $ 9.08 million
Oct 1, 10 AM $ 0.554
-0.52%
$ 51.38 million $ 8.99 million
Oct 1, 9 AM $ 0.557
+1.08%
$ 51.61 million $ 8.76 million
Oct 1, 8 AM $ 0.551
+2.74%
$ 51.07 million $ 8.34 million