Adventure Gold Historical Data

AGLD Page 75
Download
Date Close Price change Market cap Trading volume
Nov 21, 7 PM $ 0.288
+0.73%
$ 26.71 million $ 12 million
Nov 21, 6 PM $ 0.286
-0.63%
$ 26.51 million $ 11.81 million
Nov 21, 5 PM $ 0.288
+0.61%
$ 26.7 million $ 11.74 million
Nov 21, 4 PM $ 0.286
+2.33%
$ 26.42 million $ 11.81 million
Nov 21, 3 PM $ 0.279
-1.74%
$ 25.9 million $ 11.98 million
Nov 21, 2 PM $ 0.284
+2.09%
$ 26.39 million $ 11.64 million
Nov 21, 1 PM $ 0.279
-0.21%
$ 25.85 million $ 11.4 million
Nov 21, 12 PM $ 0.279
+1.92%
$ 25.91 million $ 11.6 million
Nov 21, 11 AM $ 0.274
-0.86%
$ 25.31 million $ 11.57 million
Nov 21, 10 AM $ 0.276
+0.44%
$ 25.63 million $ 11.68 million
Nov 21, 9 AM $ 0.275
-2.00%
$ 25.48 million $ 11.48 million
Nov 21, 8 AM $ 0.28
-0.04%
$ 26.01 million $ 11.57 million
Nov 21, 7 AM $ 0.28
-5.93%
$ 26.01 million $ 11.17 million
Nov 21, 6 AM $ 0.298
+0.32%
$ 27.64 million $ 9.88 million
Nov 21, 5 AM $ 0.297
-1.11%
$ 27.57 million $ 9.82 million
Nov 21, 4 AM $ 0.3
-0.21%
$ 27.87 million $ 9.81 million
Nov 21, 3 AM $ 0.301
+1.80%
$ 27.93 million $ 9.74 million
Nov 21, 2 AM $ 0.296
-3.33%
$ 27.43 million $ 9.48 million
Nov 21, 1 AM $ 0.306
-0.29%
$ 28.38 million $ 9.29 million
Nov 21, 12 AM $ 0.307
+2.31%
$ 28.46 million $ 9.14 million
Nov 20, 11 PM $ 0.3
-2.27%
$ 27.83 million $ 8.64 million
Nov 20, 10 PM $ 0.307
+1.43%
$ 28.46 million $ 8.58 million
Nov 20, 9 PM $ 0.302
+2.06%
$ 28.03 million $ 8.55 million
Nov 20, 8 PM $ 0.296
-1.87%
$ 27.5 million $ 8.63 million
Nov 20, 7 PM $ 0.302
+0.95%
$ 28.02 million $ 8.54 million
Nov 20, 6 PM $ 0.299
-0.46%
$ 27.75 million $ 8.61 million
Nov 20, 5 PM $ 0.3
-0.55%
$ 27.88 million $ 8.62 million
Nov 20, 4 PM $ 0.302
-5.21%
$ 28.03 million $ 8.68 million
Nov 20, 3 PM $ 0.319
-0.92%
$ 29.65 million $ 8.3 million
Nov 20, 2 PM $ 0.322
-0.29%
$ 29.85 million $ 8.35 million
Nov 20, 1 PM $ 0.323
-1.57%
$ 29.94 million $ 8.79 million
Nov 20, 12 PM $ 0.328
+2.80%
$ 30.42 million $ 9.23 million
Nov 20, 11 AM $ 0.319
+1.47%
$ 29.59 million $ 8.6 million
Nov 20, 10 AM $ 0.314
+0.49%
$ 29.17 million $ 8.33 million
Nov 20, 9 AM $ 0.313
-0.45%
$ 29.02 million $ 8.13 million
Nov 20, 8 AM $ 0.314
+0.67%
$ 29.18 million $ 7.95 million
Nov 20, 7 AM $ 0.312
+0.15%
$ 29.01 million $ 7.77 million
Nov 20, 6 AM $ 0.312
+0.75%
$ 28.94 million $ 7.76 million
Nov 20, 5 AM $ 0.309
-0.13%
$ 28.72 million $ 7.78 million
Nov 20, 4 AM $ 0.31
+0.80%
$ 28.79 million $ 7.8 million
Nov 20, 3 AM $ 0.307
+0.25%
$ 28.55 million $ 7.87 million
Nov 20, 2 AM $ 0.307
+0.13%
$ 28.46 million $ 7.85 million
Nov 20, 1 AM $ 0.306
+0.69%
$ 28.42 million $ 7.77 million
Nov 20, 12 AM $ 0.304
+0.03%
$ 28.23 million $ 7.61 million
Nov 19, 11 PM $ 0.304
+0.67%
$ 28.22 million $ 7.59 million
Nov 19, 10 PM $ 0.302
+0.27%
$ 28.03 million $ 7.55 million
Nov 19, 9 PM $ 0.301
+2.12%
$ 27.95 million $ 7.54 million
Nov 19, 8 PM $ 0.295
+1.63%
$ 27.37 million $ 7.36 million
Nov 19, 7 PM $ 0.29
+0.64%
$ 26.93 million $ 7.25 million
Nov 19, 6 PM $ 0.288
-1.46%
$ 26.76 million $ 7.04 million