Adventure Gold Historical Data

AGLD Page 82
Download
Date Close Price change Market cap Trading volume
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
Nov 7, 1 PM $ 0.331
+1.76%
$ 30.73 million $ 7.23 million
Nov 7, 12 PM $ 0.325
-1.74%
$ 30.2 million $ 7.22 million
Nov 7, 11 AM $ 0.331
-1.41%
$ 30.73 million $ 7.39 million
Nov 7, 10 AM $ 0.336
-0.18%
$ 31.17 million $ 7.33 million
Nov 7, 9 AM $ 0.336
-0.78%
$ 31.2 million $ 7.5 million
Nov 7, 8 AM $ 0.339
-0.64%
$ 31.45 million $ 7.66 million
Nov 7, 7 AM $ 0.341
+0.79%
$ 31.65 million $ 7.87 million
Nov 7, 6 AM $ 0.338
+0.07%
$ 31.4 million $ 7.9 million
Nov 7, 5 AM $ 0.338
+0.91%
$ 31.39 million $ 7.97 million
Nov 7, 4 AM $ 0.335
-0.78%
$ 31.1 million $ 8.13 million
Nov 7, 3 AM $ 0.338
+0.84%
$ 31.35 million $ 8.28 million
Nov 7, 2 AM $ 0.335
+0.74%
$ 31.1 million $ 9 million
Nov 7, 1 AM $ 0.333
-0.02%
$ 30.87 million $ 8.98 million
Nov 7, 12 AM $ 0.333
+1.39%
$ 30.87 million $ 8.88 million
Nov 6, 11 PM $ 0.328
+0.13%
$ 30.44 million $ 8.44 million
Nov 6, 10 PM $ 0.328
-0.64%
$ 30.4 million $ 8.53 million
Nov 6, 9 PM $ 0.33
+1.29%
$ 30.6 million $ 8.54 million
Nov 6, 8 PM $ 0.325
-0.84%
$ 30.21 million $ 8.47 million
Nov 6, 7 PM $ 0.328
+1.47%
$ 30.47 million $ 8.45 million
Nov 6, 6 PM $ 0.324
+0.28%
$ 30.03 million $ 8.4 million
Nov 6, 5 PM $ 0.323
+2.40%
$ 29.94 million $ 8.51 million
Nov 6, 4 PM $ 0.315
-0.14%
$ 29.24 million $ 8.39 million
Nov 6, 3 PM $ 0.316
-1.06%
$ 29.29 million $ 8.22 million
Nov 6, 2 PM $ 0.319
-1.61%
$ 29.61 million $ 7.97 million
Nov 6, 1 PM $ 0.324
+2.36%
$ 30.09 million $ 7.58 million
Nov 6, 12 PM $ 0.317
-0.84%
$ 29.4 million $ 7.5 million
Nov 6, 11 AM $ 0.319
-0.03%
$ 29.65 million $ 7.35 million
Nov 6, 10 AM $ 0.32
-0.01%
$ 29.66 million $ 7.44 million
Nov 6, 9 AM $ 0.32
+0.30%
$ 29.66 million $ 7.32 million
Nov 6, 8 AM $ 0.319
-0.30%
$ 29.58 million $ 7.11 million
Nov 6, 7 AM $ 0.32
-0.68%
$ 29.68 million $ 7.21 million
Nov 6, 6 AM $ 0.322
+0.99%
$ 29.88 million $ 7.21 million
Nov 6, 5 AM $ 0.319
-1.89%
$ 29.59 million $ 7.23 million
Nov 6, 4 AM $ 0.325
+0.32%
$ 30.16 million $ 7.04 million
Nov 6, 3 AM $ 0.324
-0.54%
$ 30.06 million $ 6.91 million
Nov 6, 2 AM $ 0.326
+0.51%
$ 30.22 million $ 6.26 million
Nov 6, 1 AM $ 0.324
+0.15%
$ 30.07 million $ 6.5 million
Nov 6, 12 AM $ 0.324
-0.83%
$ 30.02 million $ 6.68 million
Nov 5, 11 PM $ 0.326
+0.00%
$ 30.28 million $ 6.78 million
Nov 5, 10 PM $ 0.326
+0.81%
$ 30.28 million $ 6.8 million
Nov 5, 9 PM $ 0.324
+0.21%
$ 30.03 million $ 7.13 million
Nov 5, 8 PM $ 0.323
-0.30%
$ 29.97 million $ 7.87 million
Nov 5, 7 PM $ 0.324
-0.28%
$ 30.06 million $ 8.26 million
Nov 5, 6 PM $ 0.325
+0.84%
$ 30.15 million $ 8.31 million
Nov 5, 5 PM $ 0.322
+0.02%
$ 29.9 million $ 8.58 million
Nov 5, 4 PM $ 0.322
+0.76%
$ 29.89 million $ 8.9 million
Nov 5, 3 PM $ 0.32
+1.04%
$ 29.66 million $ 9.11 million
Nov 5, 2 PM $ 0.316
-0.68%
$ 29.36 million $ 9.16 million