Adventure Gold Historical Data

AGLD Page 80
Download
Date Close Price change Market cap Trading volume
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
Nov 11, 2 PM $ 0.36
+0.66%
$ 33.42 million $ 9.44 million
Nov 11, 1 PM $ 0.358
+0.76%
$ 33.2 million $ 9.53 million
Nov 11, 12 PM $ 0.355
+0.07%
$ 32.95 million $ 9.55 million
Nov 11, 11 AM $ 0.355
+0.13%
$ 32.89 million $ 9.58 million
Nov 11, 10 AM $ 0.354
+1.30%
$ 32.88 million $ 9.61 million
Nov 11, 9 AM $ 0.35
-0.54%
$ 32.44 million $ 9.62 million
Nov 11, 8 AM $ 0.352
+1.78%
$ 32.65 million $ 9.61 million
Nov 11, 7 AM $ 0.345
-1.81%
$ 32.06 million $ 9.55 million
Nov 11, 6 AM $ 0.352
+0.05%
$ 32.64 million $ 9.48 million
Nov 11, 5 AM $ 0.352
-1.03%
$ 32.66 million $ 9.6 million
Nov 11, 4 AM $ 0.355
-0.92%
$ 32.97 million $ 9.8 million
Nov 11, 3 AM $ 0.359
-0.13%
$ 33.28 million $ 9.91 million
Nov 11, 2 AM $ 0.359
+1.58%
$ 33.32 million $ 10.28 million
Nov 11, 1 AM $ 0.353
-0.04%
$ 32.8 million $ 10.3 million
Nov 11, 12 AM $ 0.354
-1.00%
$ 32.82 million $ 10.21 million
Nov 10, 11 PM $ 0.357
-0.69%
$ 33.15 million $ 10.5 million
Nov 10, 10 PM $ 0.36
+1.02%
$ 33.4 million $ 10.61 million
Nov 10, 9 PM $ 0.356
-0.36%
$ 33.05 million $ 10.41 million
Nov 10, 8 PM $ 0.358
+0.24%
$ 33.14 million $ 10.26 million
Nov 10, 7 PM $ 0.357
+0.73%
$ 33.1 million $ 10.15 million
Nov 10, 6 PM $ 0.355
-0.29%
$ 32.92 million $ 9.95 million
Nov 10, 5 PM $ 0.356
+1.42%
$ 33.02 million $ 9.81 million
Nov 10, 4 PM $ 0.351
-1.29%
$ 32.55 million $ 9.69 million
Nov 10, 3 PM $ 0.355
+0.99%
$ 33.04 million $ 9.49 million
Nov 10, 2 PM $ 0.352
-1.87%
$ 32.65 million $ 9.18 million
Nov 10, 1 PM $ 0.358
+0.10%
$ 33.27 million $ 9.26 million
Nov 10, 12 PM $ 0.358
-0.02%
$ 33.23 million $ 9.04 million
Nov 10, 11 AM $ 0.358
+1.95%
$ 33.22 million $ 8.69 million
Nov 10, 10 AM $ 0.351
-0.96%
$ 32.59 million $ 8.24 million
Nov 10, 9 AM $ 0.355
+1.64%
$ 32.93 million $ 8.44 million
Nov 10, 8 AM $ 0.349
-1.01%
$ 32.35 million $ 8.34 million
Nov 10, 7 AM $ 0.353
-0.34%
$ 32.72 million $ 8.61 million
Nov 10, 6 AM $ 0.354
-0.35%
$ 32.84 million $ 8.57 million
Nov 10, 5 AM $ 0.355
+0.70%
$ 32.95 million $ 8.85 million
Nov 10, 4 AM $ 0.353
-0.16%
$ 32.72 million $ 8.62 million
Nov 10, 3 AM $ 0.353
+0.35%
$ 32.77 million $ 8.77 million
Nov 10, 2 AM $ 0.352
-0.23%
$ 32.66 million $ 8.98 million
Nov 10, 1 AM $ 0.353
-0.95%
$ 32.74 million $ 9.75 million
Nov 10, 12 AM $ 0.356
+1.22%
$ 33.05 million $ 10.59 million
Nov 9, 11 PM $ 0.352
-0.20%
$ 32.65 million $ 16.42 million
Nov 9, 10 PM $ 0.353
+0.09%
$ 32.69 million $ 16.36 million
Nov 9, 9 PM $ 0.352
-0.18%
$ 32.68 million $ 16.38 million
Nov 9, 8 PM $ 0.353
-0.48%
$ 32.73 million $ 16.54 million
Nov 9, 7 PM $ 0.354
+0.34%
$ 32.9 million $ 16.79 million
Nov 9, 6 PM $ 0.353
+0.38%
$ 32.76 million $ 17.18 million
Nov 9, 5 PM $ 0.352
-0.98%
$ 32.66 million $ 17.94 million
Nov 9, 4 PM $ 0.355
+0.63%
$ 32.99 million $ 20.19 million
Nov 9, 3 PM $ 0.353
+0.55%
$ 32.78 million $ 30.65 million