Adventure Gold Historical Data

AGLD Page 84
Download
Date Close Price change Market cap Trading volume
Nov 3, 1 PM $ 0.343
-0.34%
$ 31.86 million $ 5.02 million
Nov 3, 12 PM $ 0.344
+0.47%
$ 31.97 million $ 4.93 million
Nov 3, 11 AM $ 0.343
+0.74%
$ 31.82 million $ 4.83 million
Nov 3, 10 AM $ 0.34
-1.09%
$ 31.58 million $ 4.69 million
Nov 3, 9 AM $ 0.344
-0.49%
$ 31.93 million $ 4.67 million
Nov 3, 8 AM $ 0.346
-0.64%
$ 32.09 million $ 4.61 million
Nov 3, 7 AM $ 0.348
+0.78%
$ 32.3 million $ 4.57 million
Nov 3, 6 AM $ 0.345
-0.54%
$ 32.05 million $ 4.5 million
Nov 3, 5 AM $ 0.347
-0.75%
$ 32.23 million $ 4.32 million
Nov 3, 4 AM $ 0.35
-0.30%
$ 32.46 million $ 4.11 million
Nov 3, 3 AM $ 0.351
-3.56%
$ 32.56 million $ 3.79 million
Nov 3, 2 AM $ 0.364
-0.85%
$ 33.73 million $ 3.59 million
Nov 3, 1 AM $ 0.367
-1.60%
$ 34.05 million $ 3.46 million
Nov 3, 12 AM $ 0.373
-2.23%
$ 34.63 million $ 3.3 million
Nov 2, 11 PM $ 0.381
+2.43%
$ 35.41 million $ 3.22 million
Nov 2, 10 PM $ 0.372
-0.14%
$ 34.56 million $ 3.08 million
Nov 2, 9 PM $ 0.373
+0.31%
$ 34.61 million $ 3.21 million
Nov 2, 8 PM $ 0.372
+0.43%
$ 34.5 million $ 3.25 million
Nov 2, 7 PM $ 0.37
-0.41%
$ 34.34 million $ 3.27 million
Nov 2, 6 PM $ 0.372
+0.03%
$ 34.48 million $ 3.27 million
Nov 2, 5 PM $ 0.371
-0.18%
$ 34.47 million $ 3.27 million
Nov 2, 4 PM $ 0.372
-0.02%
$ 34.53 million $ 3.37 million
Nov 2, 3 PM $ 0.372
+0.31%
$ 34.54 million $ 3.38 million
Nov 2, 2 PM $ 0.371
-1.28%
$ 34.43 million $ 3.38 million
Nov 2, 1 PM $ 0.376
-0.76%
$ 34.88 million $ 3.35 million
Nov 2, 12 PM $ 0.379
-0.21%
$ 35.15 million $ 3.32 million
Nov 2, 11 AM $ 0.38
+0.86%
$ 35.23 million $ 3.33 million
Nov 2, 10 AM $ 0.376
-0.64%
$ 34.93 million $ 3.26 million
Nov 2, 9 AM $ 0.379
-0.77%
$ 35.15 million $ 3.11 million
Nov 2, 8 AM $ 0.382
-0.65%
$ 35.43 million $ 3.05 million
Nov 2, 7 AM $ 0.384
+0.26%
$ 35.66 million $ 3.02 million
Nov 2, 6 AM $ 0.383
+0.88%
$ 35.57 million $ 3.03 million
Nov 2, 5 AM $ 0.38
-0.05%
$ 35.26 million $ 3.07 million
Nov 2, 4 AM $ 0.38
+0.88%
$ 35.28 million $ 3.1 million
Nov 2, 3 AM $ 0.377
-0.17%
$ 34.97 million $ 3.13 million
Nov 2, 2 AM $ 0.377
-0.17%
$ 35.03 million $ 3.19 million
Nov 2, 1 AM $ 0.378
-0.08%
$ 35.09 million $ 3.34 million
Nov 2, 12 AM $ 0.378
-0.70%
$ 35.12 million $ 3.4 million
Nov 1, 11 PM $ 0.381
+0.39%
$ 35.36 million $ 3.45 million
Nov 1, 10 PM $ 0.38
+0.33%
$ 35.23 million $ 3.5 million
Nov 1, 9 PM $ 0.378
-0.59%
$ 35.11 million $ 3.41 million
Nov 1, 8 PM $ 0.381
+0.43%
$ 35.32 million $ 3.45 million
Nov 1, 7 PM $ 0.379
-0.48%
$ 35.17 million $ 3.49 million
Nov 1, 6 PM $ 0.381
+0.03%
$ 35.34 million $ 3.56 million
Nov 1, 5 PM $ 0.381
-0.49%
$ 35.33 million $ 3.69 million
Nov 1, 4 PM $ 0.383
+0.23%
$ 35.51 million $ 3.73 million
Nov 1, 3 PM $ 0.382
+0.68%
$ 35.43 million $ 3.68 million
Nov 1, 2 PM $ 0.379
-0.66%
$ 35.2 million $ 3.65 million
Nov 1, 1 PM $ 0.382
-0.40%
$ 35.43 million $ 3.63 million
Nov 1, 12 PM $ 0.383
+0.36%
$ 35.57 million $ 3.65 million