Adventure Gold Historical Data

AGLD Page 79
Download
Date Close Price change Market cap Trading volume
Nov 13, 4 PM $ 0.34
-1.63%
$ 31.57 million $ 9.91 million
Nov 13, 3 PM $ 0.346
-1.27%
$ 32.08 million $ 10.16 million
Nov 13, 2 PM $ 0.35
+1.08%
$ 32.49 million $ 10.72 million
Nov 13, 1 PM $ 0.347
+0.23%
$ 32.16 million $ 11.08 million
Nov 13, 12 PM $ 0.346
-0.04%
$ 32.09 million $ 12.56 million
Nov 13, 11 AM $ 0.346
+0.05%
$ 32.1 million $ 13.1 million
Nov 13, 10 AM $ 0.346
+0.08%
$ 32.08 million $ 13.07 million
Nov 13, 9 AM $ 0.345
-0.99%
$ 32.04 million $ 13.33 million
Nov 13, 8 AM $ 0.349
+0.39%
$ 32.37 million $ 13.51 million
Nov 13, 7 AM $ 0.347
-0.70%
$ 32.25 million $ 13.72 million
Nov 13, 6 AM $ 0.35
-0.31%
$ 32.48 million $ 14.3 million
Nov 13, 5 AM $ 0.351
+0.80%
$ 32.58 million $ 14.86 million
Nov 13, 4 AM $ 0.348
+0.83%
$ 32.31 million $ 15.55 million
Nov 13, 3 AM $ 0.345
+0.68%
$ 32.06 million $ 15.69 million
Nov 13, 2 AM $ 0.343
+0.43%
$ 31.84 million $ 13.19 million
Nov 13, 1 AM $ 0.342
-0.29%
$ 31.7 million $ 13.36 million
Nov 13, 12 AM $ 0.343
+0.17%
$ 31.79 million $ 13.76 million
Nov 12, 11 PM $ 0.342
-1.24%
$ 31.75 million $ 13.89 million
Nov 12, 10 PM $ 0.346
-0.95%
$ 32.14 million $ 13.85 million
Nov 12, 9 PM $ 0.35
+1.70%
$ 32.45 million $ 15.41 million
Nov 12, 8 PM $ 0.344
+1.30%
$ 31.89 million $ 15.46 million
Nov 12, 7 PM $ 0.339
-0.14%
$ 31.5 million $ 15.28 million
Nov 12, 6 PM $ 0.34
-1.79%
$ 31.54 million $ 15.05 million
Nov 12, 5 PM $ 0.346
-0.73%
$ 32.12 million $ 14.96 million
Nov 12, 4 PM $ 0.349
-2.84%
$ 32.36 million $ 14.62 million
Nov 12, 3 PM $ 0.359
-0.31%
$ 33.32 million $ 14.39 million
Nov 12, 2 PM $ 0.36
-1.40%
$ 33.41 million $ 13.54 million
Nov 12, 1 PM $ 0.365
-1.08%
$ 33.91 million $ 13.26 million
Nov 12, 12 PM $ 0.369
+1.89%
$ 34.29 million $ 11.89 million
Nov 12, 11 AM $ 0.363
-0.26%
$ 33.66 million $ 11.7 million
Nov 12, 10 AM $ 0.364
-0.27%
$ 33.75 million $ 12.04 million
Nov 12, 9 AM $ 0.365
+1.23%
$ 33.84 million $ 11.86 million
Nov 12, 8 AM $ 0.36
+0.92%
$ 33.43 million $ 11.86 million
Nov 12, 7 AM $ 0.357
-1.44%
$ 33.1 million $ 11.82 million
Nov 12, 6 AM $ 0.361
-1.84%
$ 33.55 million $ 11.37 million
Nov 12, 5 AM $ 0.369
+2.36%
$ 34.27 million $ 10.76 million
Nov 12, 4 AM $ 0.361
+1.97%
$ 33.43 million $ 10.1 million
Nov 12, 3 AM $ 0.354
+0.54%
$ 32.88 million $ 9.6 million
Nov 12, 2 AM $ 0.352
-1.08%
$ 32.64 million $ 9.43 million
Nov 12, 1 AM $ 0.355
+3.83%
$ 32.99 million $ 9.35 million
Nov 12, 12 AM $ 0.342
+0.23%
$ 31.79 million $ 8.95 million
Nov 11, 11 PM $ 0.342
-1.78%
$ 31.71 million $ 8.83 million
Nov 11, 10 PM $ 0.348
+1.81%
$ 32.29 million $ 8.73 million
Nov 11, 9 PM $ 0.342
-0.34%
$ 31.78 million $ 8.96 million
Nov 11, 8 PM $ 0.343
-1.20%
$ 31.83 million $ 9.06 million
Nov 11, 7 PM $ 0.347
-2.33%
$ 32.21 million $ 9.06 million
Nov 11, 6 PM $ 0.355
-0.81%
$ 32.98 million $ 9.13 million
Nov 11, 5 PM $ 0.358
-0.17%
$ 33.25 million $ 9.11 million
Nov 11, 4 PM $ 0.359
+0.41%
$ 33.31 million $ 9.14 million
Nov 11, 3 PM $ 0.357
-0.69%
$ 33.18 million $ 9.23 million