Adventure Gold Historical Data

AGLD Page 81
Download
Date Close Price change Market cap Trading volume
Nov 9, 3 PM $ 0.353
+0.55%
$ 32.78 million $ 30.65 million
Nov 9, 2 PM $ 0.351
+0.31%
$ 32.6 million $ 32.47 million
Nov 9, 1 PM $ 0.35
+0.45%
$ 32.51 million $ 32.23 million
Nov 9, 12 PM $ 0.349
+0.31%
$ 32.36 million $ 32.2 million
Nov 9, 11 AM $ 0.348
+1.03%
$ 32.26 million $ 32.17 million
Nov 9, 10 AM $ 0.344
+0.74%
$ 31.93 million $ 32 million
Nov 9, 9 AM $ 0.342
-1.36%
$ 31.7 million $ 31.82 million
Nov 9, 8 AM $ 0.346
-1.08%
$ 32.14 million $ 31.81 million
Nov 9, 7 AM $ 0.35
+1.10%
$ 32.49 million $ 31.67 million
Nov 9, 6 AM $ 0.346
-0.86%
$ 32.14 million $ 31.54 million
Nov 9, 5 AM $ 0.349
-0.28%
$ 32.42 million $ 31.32 million
Nov 9, 4 AM $ 0.35
+1.57%
$ 32.51 million $ 31.41 million
Nov 9, 3 AM $ 0.345
-0.25%
$ 32 million $ 31.27 million
Nov 9, 2 AM $ 0.346
-3.96%
$ 32.08 million $ 30.86 million
Nov 9, 1 AM $ 0.36
+0.14%
$ 33.37 million $ 30.15 million
Nov 9, 12 AM $ 0.359
+1.33%
$ 33.41 million $ 29.16 million
Nov 8, 11 PM $ 0.354
-0.03%
$ 32.89 million $ 22.22 million
Nov 8, 10 PM $ 0.355
-0.09%
$ 32.9 million $ 22.31 million
Nov 8, 9 PM $ 0.355
+0.02%
$ 32.93 million $ 22.36 million
Nov 8, 8 PM $ 0.355
-0.07%
$ 32.9 million $ 22.14 million
Nov 8, 7 PM $ 0.355
+0.45%
$ 32.92 million $ 22.06 million
Nov 8, 6 PM $ 0.353
+0.64%
$ 32.77 million $ 21.73 million
Nov 8, 5 PM $ 0.351
-1.82%
$ 32.53 million $ 21.25 million
Nov 8, 4 PM $ 0.357
-1.04%
$ 33.14 million $ 19.43 million
Nov 8, 3 PM $ 0.361
+2.81%
$ 33.49 million $ 9.49 million
Nov 8, 2 PM $ 0.351
+0.27%
$ 32.62 million $ 7.73 million
Nov 8, 1 PM $ 0.35
-2.43%
$ 32.53 million $ 7.6 million
Nov 8, 12 PM $ 0.359
-0.14%
$ 33.33 million $ 7.59 million
Nov 8, 11 AM $ 0.36
-0.06%
$ 33.37 million $ 7.61 million
Nov 8, 10 AM $ 0.36
+1.09%
$ 33.44 million $ 7.76 million
Nov 8, 9 AM $ 0.356
-1.31%
$ 33.08 million $ 7.68 million
Nov 8, 8 AM $ 0.361
+0.14%
$ 33.52 million $ 7.75 million
Nov 8, 7 AM $ 0.361
+0.83%
$ 33.47 million $ 7.6 million
Nov 8, 6 AM $ 0.358
-0.28%
$ 33.18 million $ 7.65 million
Nov 8, 5 AM $ 0.359
-1.70%
$ 33.28 million $ 7.56 million
Nov 8, 4 AM $ 0.365
+0.18%
$ 33.85 million $ 7.48 million
Nov 8, 3 AM $ 0.364
-1.18%
$ 33.8 million $ 7.32 million
Nov 8, 2 AM $ 0.369
+0.35%
$ 34.21 million $ 7.27 million
Nov 8, 1 AM $ 0.367
+1.65%
$ 34.09 million $ 7.31 million
Nov 8, 12 AM $ 0.362
-0.44%
$ 33.56 million $ 7.54 million
Nov 7, 11 PM $ 0.363
-0.85%
$ 33.71 million $ 7.93 million
Nov 7, 10 PM $ 0.366
-0.23%
$ 34 million $ 7.83 million
Nov 7, 9 PM $ 0.367
+0.16%
$ 34.08 million $ 7.74 million
Nov 7, 8 PM $ 0.366
+0.90%
$ 34.01 million $ 7.81 million
Nov 7, 7 PM $ 0.363
+0.40%
$ 33.7 million $ 7.67 million
Nov 7, 6 PM $ 0.362
+0.69%
$ 33.57 million $ 7.59 million
Nov 7, 5 PM $ 0.359
+1.61%
$ 33.34 million $ 7.27 million
Nov 7, 4 PM $ 0.353
+3.41%
$ 32.8 million $ 7.07 million
Nov 7, 3 PM $ 0.342
+1.23%
$ 31.72 million $ 6.74 million
Nov 7, 2 PM $ 0.338
+1.97%
$ 31.33 million $ 6.87 million