Adventure Gold Historical Data

AGLD Page 83
Download
Date Close Price change Market cap Trading volume
Nov 5, 2 PM $ 0.316
-0.68%
$ 29.36 million $ 9.16 million
Nov 5, 1 PM $ 0.319
+0.98%
$ 29.56 million $ 9.18 million
Nov 5, 12 PM $ 0.315
+0.23%
$ 29.27 million $ 9.19 million
Nov 5, 11 AM $ 0.315
+2.87%
$ 29.2 million $ 9.33 million
Nov 5, 10 AM $ 0.306
-1.71%
$ 28.39 million $ 9.32 million
Nov 5, 9 AM $ 0.311
+0.85%
$ 28.88 million $ 9.33 million
Nov 5, 8 AM $ 0.309
-2.16%
$ 28.64 million $ 9.27 million
Nov 5, 7 AM $ 0.315
-0.60%
$ 29.27 million $ 9.15 million
Nov 5, 6 AM $ 0.317
-0.18%
$ 29.45 million $ 9.37 million
Nov 5, 5 AM $ 0.318
+0.25%
$ 29.5 million $ 9.68 million
Nov 5, 4 AM $ 0.317
-0.16%
$ 29.43 million $ 9.93 million
Nov 5, 3 AM $ 0.318
-0.15%
$ 29.48 million $ 9.92 million
Nov 5, 2 AM $ 0.318
+2.32%
$ 29.51 million $ 9.78 million
Nov 5, 1 AM $ 0.311
-0.24%
$ 28.84 million $ 9.46 million
Nov 5, 12 AM $ 0.312
-1.49%
$ 28.91 million $ 9.22 million
Nov 4, 11 PM $ 0.316
+0.50%
$ 29.36 million $ 9.08 million
Nov 4, 10 PM $ 0.315
+3.07%
$ 29.2 million $ 8.99 million
Nov 4, 9 PM $ 0.305
-1.26%
$ 28.33 million $ 8.54 million
Nov 4, 8 PM $ 0.309
-0.50%
$ 28.69 million $ 7.94 million
Nov 4, 7 PM $ 0.311
-0.74%
$ 28.84 million $ 7.59 million
Nov 4, 6 PM $ 0.313
-1.55%
$ 29.05 million $ 7.65 million
Nov 4, 5 PM $ 0.318
-0.30%
$ 29.51 million $ 7.43 million
Nov 4, 4 PM $ 0.319
-1.70%
$ 29.6 million $ 7.34 million
Nov 4, 3 PM $ 0.324
-1.78%
$ 30.11 million $ 7.48 million
Nov 4, 2 PM $ 0.33
+2.64%
$ 30.65 million $ 8.64 million
Nov 4, 1 PM $ 0.322
+0.18%
$ 29.86 million $ 8.6 million
Nov 4, 12 PM $ 0.321
-1.38%
$ 29.81 million $ 8.6 million
Nov 4, 11 AM $ 0.326
-0.19%
$ 30.22 million $ 8.4 million
Nov 4, 10 AM $ 0.326
+0.36%
$ 30.28 million $ 8.4 million
Nov 4, 9 AM $ 0.325
+0.81%
$ 30.17 million $ 8.43 million
Nov 4, 8 AM $ 0.322
+1.47%
$ 29.93 million $ 8.46 million
Nov 4, 7 AM $ 0.318
-1.35%
$ 29.49 million $ 8.34 million
Nov 4, 6 AM $ 0.322
+0.75%
$ 29.9 million $ 7.97 million
Nov 4, 5 AM $ 0.32
-4.80%
$ 29.68 million $ 7.69 million
Nov 4, 4 AM $ 0.336
-0.43%
$ 31.17 million $ 7.58 million
Nov 4, 3 AM $ 0.337
+1.08%
$ 31.31 million $ 7.85 million
Nov 4, 2 AM $ 0.334
-0.56%
$ 30.98 million $ 7.92 million
Nov 4, 1 AM $ 0.336
+0.61%
$ 31.15 million $ 7.97 million
Nov 4, 12 AM $ 0.334
+1.30%
$ 30.96 million $ 8.03 million
Nov 3, 11 PM $ 0.329
+0.86%
$ 30.56 million $ 7.88 million
Nov 3, 10 PM $ 0.327
-0.52%
$ 30.3 million $ 7.87 million
Nov 3, 9 PM $ 0.328
+0.96%
$ 30.46 million $ 7.76 million
Nov 3, 8 PM $ 0.325
-1.35%
$ 30.17 million $ 7.56 million
Nov 3, 7 PM $ 0.33
-1.27%
$ 30.59 million $ 7.37 million
Nov 3, 6 PM $ 0.334
-1.18%
$ 30.98 million $ 7.18 million
Nov 3, 5 PM $ 0.338
+2.55%
$ 31.35 million $ 6.99 million
Nov 3, 4 PM $ 0.329
+1.59%
$ 30.57 million $ 6.68 million
Nov 3, 3 PM $ 0.324
-6.32%
$ 30.09 million $ 6.34 million
Nov 3, 2 PM $ 0.346
+0.81%
$ 32.12 million $ 5.1 million
Nov 3, 1 PM $ 0.343
-0.34%
$ 31.86 million $ 5.02 million