Adventure Gold Historical Data

AGLD Page 77
Download
Date Close Price change Market cap Trading volume
Nov 17, 6 PM $ 0.311
-0.92%
$ 28.88 million $ 5.49 million
Nov 17, 5 PM $ 0.314
-2.87%
$ 29.15 million $ 5.54 million
Nov 17, 4 PM $ 0.323
+1.58%
$ 30.01 million $ 5.8 million
Nov 17, 3 PM $ 0.318
-1.22%
$ 29.54 million $ 5.81 million
Nov 17, 2 PM $ 0.322
+1.73%
$ 29.9 million $ 5.7 million
Nov 17, 1 PM $ 0.317
-2.13%
$ 29.37 million $ 5.26 million
Nov 17, 12 PM $ 0.324
-0.43%
$ 30.03 million $ 5.18 million
Nov 17, 11 AM $ 0.325
+0.29%
$ 30.16 million $ 5.2 million
Nov 17, 10 AM $ 0.324
+0.04%
$ 30.09 million $ 5.21 million
Nov 17, 9 AM $ 0.324
+0.30%
$ 30.06 million $ 5.07 million
Nov 17, 8 AM $ 0.323
+0.07%
$ 29.97 million $ 5.14 million
Nov 17, 7 AM $ 0.323
+0.11%
$ 29.95 million $ 5.07 million
Nov 17, 6 AM $ 0.322
+0.19%
$ 29.91 million $ 5.23 million
Nov 17, 5 AM $ 0.322
+0.25%
$ 29.86 million $ 5.23 million
Nov 17, 4 AM $ 0.321
-0.61%
$ 29.78 million $ 5.2 million
Nov 17, 3 AM $ 0.323
+0.65%
$ 29.97 million $ 5.16 million
Nov 17, 2 AM $ 0.321
+0.67%
$ 29.77 million $ 5.13 million
Nov 17, 1 AM $ 0.319
-0.29%
$ 29.57 million $ 5.1 million
Nov 17, 12 AM $ 0.32
+0.46%
$ 29.68 million $ 5.16 million
Nov 16, 11 PM $ 0.318
+0.44%
$ 29.52 million $ 5 million
Nov 16, 10 PM $ 0.317
+1.46%
$ 29.39 million $ 4.75 million
Nov 16, 9 PM $ 0.312
-0.15%
$ 28.97 million $ 4.61 million
Nov 16, 8 PM $ 0.313
-0.39%
$ 29.01 million $ 4.62 million
Nov 16, 7 PM $ 0.314
+1.10%
$ 29.13 million $ 4.6 million
Nov 16, 6 PM $ 0.31
-0.24%
$ 28.81 million $ 4.55 million
Nov 16, 5 PM $ 0.311
-0.70%
$ 28.87 million $ 4.31 million
Nov 16, 4 PM $ 0.313
-1.25%
$ 29.07 million $ 4.01 million
Nov 16, 3 PM $ 0.317
-2.41%
$ 29.44 million $ 3.81 million
Nov 16, 2 PM $ 0.325
+0.84%
$ 30.17 million $ 3.6 million
Nov 16, 1 PM $ 0.322
-0.58%
$ 29.92 million $ 3.62 million
Nov 16, 12 PM $ 0.324
-0.38%
$ 30.09 million $ 3.55 million
Nov 16, 11 AM $ 0.325
-1.67%
$ 30.21 million $ 3.49 million
Nov 16, 10 AM $ 0.331
-0.43%
$ 30.72 million $ 3.42 million
Nov 16, 9 AM $ 0.332
+0.13%
$ 30.85 million $ 3.4 million
Nov 16, 8 AM $ 0.332
+0.13%
$ 30.81 million $ 3.39 million
Nov 16, 7 AM $ 0.332
+0.58%
$ 30.76 million $ 3.53 million
Nov 16, 6 AM $ 0.33
-0.06%
$ 30.6 million $ 3.43 million
Nov 16, 5 AM $ 0.33
+0.08%
$ 30.62 million $ 3.59 million
Nov 16, 4 AM $ 0.33
-0.09%
$ 30.59 million $ 3.56 million
Nov 16, 3 AM $ 0.33
+0.31%
$ 30.62 million $ 3.6 million
Nov 16, 2 AM $ 0.329
+0.82%
$ 30.52 million $ 3.67 million
Nov 16, 1 AM $ 0.326
-0.01%
$ 30.27 million $ 3.73 million
Nov 16, 12 AM $ 0.326
-0.69%
$ 30.28 million $ 3.69 million
Nov 15, 11 PM $ 0.328
+0.37%
$ 30.49 million $ 3.83 million
Nov 15, 10 PM $ 0.327
+0.70%
$ 30.37 million $ 4.35 million
Nov 15, 9 PM $ 0.325
-0.55%
$ 30.16 million $ 4.49 million
Nov 15, 8 PM $ 0.327
-0.46%
$ 30.33 million $ 4.56 million
Nov 15, 7 PM $ 0.328
+0.22%
$ 30.47 million $ 4.66 million
Nov 15, 6 PM $ 0.328
-0.47%
$ 30.41 million $ 4.73 million
Nov 15, 5 PM $ 0.329
+1.24%
$ 30.55 million $ 4.87 million