Adventure Gold Historical Data

AGLD Page 78
Download
Date Close Price change Market cap Trading volume
Nov 15, 5 PM $ 0.329
+1.24%
$ 30.55 million $ 4.87 million
Nov 15, 4 PM $ 0.325
-0.06%
$ 30.17 million $ 5.01 million
Nov 15, 3 PM $ 0.325
-0.32%
$ 30.19 million $ 5.14 million
Nov 15, 2 PM $ 0.326
-0.22%
$ 30.29 million $ 5.5 million
Nov 15, 1 PM $ 0.327
+0.66%
$ 30.36 million $ 6.04 million
Nov 15, 12 PM $ 0.325
+0.93%
$ 30.16 million $ 6.39 million
Nov 15, 11 AM $ 0.322
-0.44%
$ 29.88 million $ 6.86 million
Nov 15, 10 AM $ 0.323
-0.07%
$ 30.01 million $ 7.1 million
Nov 15, 9 AM $ 0.324
+0.16%
$ 30.04 million $ 7.27 million
Nov 15, 8 AM $ 0.323
-1.65%
$ 29.98 million $ 7.46 million
Nov 15, 7 AM $ 0.328
-0.16%
$ 30.49 million $ 7.51 million
Nov 15, 6 AM $ 0.329
+0.43%
$ 30.53 million $ 7.73 million
Nov 15, 5 AM $ 0.328
+0.58%
$ 30.4 million $ 7.88 million
Nov 15, 4 AM $ 0.326
-0.26%
$ 30.23 million $ 8.48 million
Nov 15, 3 AM $ 0.327
+0.31%
$ 30.31 million $ 8.94 million
Nov 15, 2 AM $ 0.325
+0.75%
$ 30.21 million $ 9.08 million
Nov 15, 1 AM $ 0.323
+1.48%
$ 29.97 million $ 9.23 million
Nov 15, 12 AM $ 0.318
+0.69%
$ 29.55 million $ 9.45 million
Nov 14, 11 PM $ 0.316
-0.53%
$ 29.33 million $ 9.78 million
Nov 14, 10 PM $ 0.318
-0.77%
$ 29.51 million $ 9.7 million
Nov 14, 9 PM $ 0.32
+0.63%
$ 29.74 million $ 10.13 million
Nov 14, 8 PM $ 0.318
-1.86%
$ 29.55 million $ 10.28 million
Nov 14, 7 PM $ 0.324
+1.29%
$ 30.11 million $ 10.33 million
Nov 14, 6 PM $ 0.32
+0.62%
$ 29.73 million $ 10.6 million
Nov 14, 5 PM $ 0.318
-1.83%
$ 29.54 million $ 11.27 million
Nov 14, 4 PM $ 0.324
+0.28%
$ 30.07 million $ 11.37 million
Nov 14, 3 PM $ 0.323
+0.15%
$ 30.01 million $ 11.59 million
Nov 14, 2 PM $ 0.323
+1.42%
$ 29.96 million $ 11.79 million
Nov 14, 1 PM $ 0.318
-0.58%
$ 29.54 million $ 11.56 million
Nov 14, 12 PM $ 0.32
+1.02%
$ 29.71 million $ 11.26 million
Nov 14, 11 AM $ 0.317
-1.06%
$ 29.41 million $ 10.98 million
Nov 14, 10 AM $ 0.32
+0.55%
$ 29.74 million $ 10.96 million
Nov 14, 9 AM $ 0.319
-1.39%
$ 29.57 million $ 10.87 million
Nov 14, 8 AM $ 0.323
-1.71%
$ 29.99 million $ 10.77 million
Nov 14, 7 AM $ 0.329
-0.02%
$ 30.51 million $ 10.72 million
Nov 14, 6 AM $ 0.329
+1.36%
$ 30.51 million $ 10.59 million
Nov 14, 5 AM $ 0.324
+2.08%
$ 30.11 million $ 10.44 million
Nov 14, 4 AM $ 0.318
-1.92%
$ 29.49 million $ 10.15 million
Nov 14, 3 AM $ 0.324
-1.01%
$ 30.1 million $ 9.56 million
Nov 14, 2 AM $ 0.327
+0.61%
$ 30.38 million $ 9.81 million
Nov 14, 1 AM $ 0.325
+0.15%
$ 30.24 million $ 9.77 million
Nov 14, 12 AM $ 0.325
-1.40%
$ 30.16 million $ 9.71 million
Nov 13, 11 PM $ 0.33
+1.35%
$ 30.59 million $ 9.42 million
Nov 13, 10 PM $ 0.325
+0.90%
$ 30.18 million $ 9.45 million
Nov 13, 9 PM $ 0.322
-0.68%
$ 29.91 million $ 9.55 million
Nov 13, 8 PM $ 0.325
+0.57%
$ 30.12 million $ 9.46 million
Nov 13, 7 PM $ 0.323
-1.91%
$ 29.95 million $ 9.74 million
Nov 13, 6 PM $ 0.329
-1.07%
$ 30.58 million $ 9.89 million
Nov 13, 5 PM $ 0.333
-2.12%
$ 30.89 million $ 9.63 million
Nov 13, 4 PM $ 0.34
-1.63%
$ 31.57 million $ 9.91 million