Adventure Gold Historical Data

AGLD Page 76
Download
Date Close Price change Market cap Trading volume
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
Nov 19, 5 PM $ 0.293
-1.33%
$ 27.15 million $ 6.75 million
Nov 19, 4 PM $ 0.296
-2.45%
$ 27.52 million $ 6.41 million
Nov 19, 3 PM $ 0.304
-1.79%
$ 28.25 million $ 6.11 million
Nov 19, 2 PM $ 0.31
-0.56%
$ 28.74 million $ 6 million
Nov 19, 1 PM $ 0.312
+0.26%
$ 28.92 million $ 5.44 million
Nov 19, 12 PM $ 0.311
+0.97%
$ 28.85 million $ 4.59 million
Nov 19, 11 AM $ 0.308
+0.02%
$ 28.57 million $ 4.55 million
Nov 19, 10 AM $ 0.308
-0.08%
$ 28.57 million $ 4.49 million
Nov 19, 9 AM $ 0.308
+0.22%
$ 28.58 million $ 4.52 million
Nov 19, 8 AM $ 0.307
-0.30%
$ 28.53 million $ 4.51 million
Nov 19, 7 AM $ 0.308
+0.24%
$ 28.62 million $ 4.65 million
Nov 19, 6 AM $ 0.308
+1.71%
$ 28.55 million $ 4.71 million
Nov 19, 5 AM $ 0.302
-2.57%
$ 28.07 million $ 4.72 million
Nov 19, 4 AM $ 0.31
-0.42%
$ 28.81 million $ 4.69 million
Nov 19, 3 AM $ 0.312
-1.52%
$ 28.93 million $ 4.83 million
Nov 19, 2 AM $ 0.317
+0.37%
$ 29.38 million $ 4.98 million
Nov 19, 1 AM $ 0.315
-0.26%
$ 29.27 million $ 5.15 million
Nov 19, 12 AM $ 0.316
-0.05%
$ 29.4 million $ 5.16 million
Nov 18, 11 PM $ 0.316
-0.33%
$ 29.36 million $ 5.34 million
Nov 18, 10 PM $ 0.317
+0.90%
$ 29.42 million $ 5.47 million
Nov 18, 9 PM $ 0.314
-1.27%
$ 29.16 million $ 5.7 million
Nov 18, 8 PM $ 0.318
-0.45%
$ 29.53 million $ 5.83 million
Nov 18, 7 PM $ 0.32
+0.01%
$ 29.65 million $ 5.97 million
Nov 18, 6 PM $ 0.32
+0.50%
$ 29.66 million $ 6.18 million
Nov 18, 5 PM $ 0.318
-0.03%
$ 29.52 million $ 6.4 million
Nov 18, 4 PM $ 0.318
+1.50%
$ 29.52 million $ 6.49 million
Nov 18, 3 PM $ 0.313
+1.73%
$ 29.09 million $ 6.6 million
Nov 18, 2 PM $ 0.308
+0.29%
$ 28.59 million $ 6.69 million
Nov 18, 1 PM $ 0.307
-0.66%
$ 28.51 million $ 6.9 million
Nov 18, 12 PM $ 0.309
+0.14%
$ 28.7 million $ 6.95 million
Nov 18, 11 AM $ 0.309
-0.45%
$ 28.66 million $ 6.96 million
Nov 18, 10 AM $ 0.31
+0.15%
$ 28.79 million $ 7.02 million
Nov 18, 9 AM $ 0.31
-0.34%
$ 28.75 million $ 7.15 million
Nov 18, 8 AM $ 0.311
+0.74%
$ 28.84 million $ 7.05 million
Nov 18, 7 AM $ 0.308
+0.64%
$ 28.63 million $ 6.91 million
Nov 18, 6 AM $ 0.306
-1.21%
$ 28.45 million $ 6.74 million
Nov 18, 5 AM $ 0.31
-0.64%
$ 28.77 million $ 6.61 million
Nov 18, 4 AM $ 0.312
+0.15%
$ 28.98 million $ 6.6 million
Nov 18, 3 AM $ 0.312
+0.84%
$ 28.93 million $ 6.37 million
Nov 18, 2 AM $ 0.309
-0.39%
$ 28.7 million $ 6.2 million
Nov 18, 1 AM $ 0.31
-0.14%
$ 28.81 million $ 6.06 million
Nov 18, 12 AM $ 0.311
-0.55%
$ 28.85 million $ 6.04 million
Nov 17, 11 PM $ 0.313
+0.75%
$ 29.01 million $ 5.95 million
Nov 17, 10 PM $ 0.31
+0.69%
$ 28.81 million $ 6.03 million
Nov 17, 9 PM $ 0.308
-0.36%
$ 28.62 million $ 5.93 million
Nov 17, 8 PM $ 0.309
+0.41%
$ 28.72 million $ 5.83 million
Nov 17, 7 PM $ 0.308
-0.93%
$ 28.6 million $ 5.68 million
Nov 17, 6 PM $ 0.311
-0.92%
$ 28.88 million $ 5.49 million