Adventure Gold Historical Data

AGLD Page 85
Download
Date Close Price change Market cap Trading volume
Nov 1, 12 PM $ 0.383
+0.36%
$ 35.57 million $ 3.65 million
Nov 1, 11 AM $ 0.382
+0.01%
$ 35.45 million $ 3.72 million
Nov 1, 10 AM $ 0.382
+0.28%
$ 35.44 million $ 3.77 million
Nov 1, 9 AM $ 0.381
-0.54%
$ 35.34 million $ 3.75 million
Nov 1, 8 AM $ 0.383
-0.05%
$ 35.54 million $ 3.82 million
Nov 1, 7 AM $ 0.383
+0.56%
$ 35.55 million $ 4.03 million
Nov 1, 6 AM $ 0.381
+0.77%
$ 35.36 million $ 4.14 million
Nov 1, 5 AM $ 0.378
-0.02%
$ 35.09 million $ 4.17 million
Nov 1, 4 AM $ 0.378
-0.46%
$ 35.09 million $ 4.51 million
Nov 1, 3 AM $ 0.38
+0.61%
$ 35.26 million $ 4.64 million
Nov 1, 2 AM $ 0.378
+0.39%
$ 35.04 million $ 4.72 million
Nov 1, 1 AM $ 0.376
+0.08%
$ 34.91 million $ 4.63 million
Nov 1, 12 AM $ 0.376
+0.63%
$ 34.88 million $ 4.72 million
Oct 31, 11 PM $ 0.373
-0.17%
$ 34.66 million $ 4.8 million
Oct 31, 10 PM $ 0.374
+0.33%
$ 34.72 million $ 4.88 million
Oct 31, 9 PM $ 0.373
-0.05%
$ 34.61 million $ 4.98 million
Oct 31, 8 PM $ 0.373
-1.06%
$ 34.63 million $ 5.09 million
Oct 31, 7 PM $ 0.377
+1.65%
$ 35 million $ 5.29 million
Oct 31, 6 PM $ 0.371
-0.43%
$ 34.43 million $ 5.49 million
Oct 31, 5 PM $ 0.373
+1.23%
$ 34.58 million $ 5.52 million
Oct 31, 4 PM $ 0.368
-1.96%
$ 34.16 million $ 5.71 million
Oct 31, 3 PM $ 0.375
-0.33%
$ 34.84 million $ 5.87 million
Oct 31, 2 PM $ 0.377
+0.71%
$ 34.96 million $ 6.2 million
Oct 31, 1 PM $ 0.374
+0.39%
$ 34.71 million $ 6.32 million
Oct 31, 12 PM $ 0.373
-0.41%
$ 34.58 million $ 6.6 million
Oct 31, 11 AM $ 0.374
+1.06%
$ 34.72 million $ 6.82 million
Oct 31, 10 AM $ 0.37
-0.54%
$ 34.36 million $ 6.83 million
Oct 31, 9 AM $ 0.372
+0.17%
$ 34.55 million $ 6.97 million
Oct 31, 8 AM $ 0.372
-0.29%
$ 34.49 million $ 7.08 million
Oct 31, 7 AM $ 0.373
-0.37%
$ 34.59 million $ 7.09 million
Oct 31, 6 AM $ 0.374
-1.11%
$ 34.72 million $ 7.18 million
Oct 31, 5 AM $ 0.378
+0.54%
$ 35.11 million $ 7.25 million
Oct 31, 4 AM $ 0.376
+1.45%
$ 34.92 million $ 7.15 million
Oct 31, 3 AM $ 0.371
+0.76%
$ 34.42 million $ 7.62 million
Oct 31, 2 AM $ 0.368
-0.48%
$ 34.16 million $ 7.63 million
Oct 31, 1 AM $ 0.37
+1.35%
$ 34.32 million $ 7.82 million
Oct 31, 12 AM $ 0.365
+0.68%
$ 33.87 million $ 7.95 million
Oct 30, 11 PM $ 0.362
+1.14%
$ 33.64 million $ 8.04 million
Oct 30, 10 PM $ 0.358
+0.70%
$ 33.26 million $ 8.14 million
Oct 30, 9 PM $ 0.356
+1.03%
$ 33.03 million $ 8 million
Oct 30, 8 PM $ 0.352
+0.79%
$ 32.69 million $ 8 million
Oct 30, 7 PM $ 0.35
-1.25%
$ 32.44 million $ 7.97 million
Oct 30, 6 PM $ 0.354
-0.96%
$ 32.85 million $ 7.85 million
Oct 30, 5 PM $ 0.357
-1.55%
$ 33.17 million $ 8.36 million
Oct 30, 4 PM $ 0.363
+0.32%
$ 33.69 million $ 8.23 million
Oct 30, 3 PM $ 0.362
-2.09%
$ 33.58 million $ 8.1 million
Oct 30, 2 PM $ 0.369
+0.08%
$ 34.29 million $ 7.84 million
Oct 30, 1 PM $ 0.369
-2.18%
$ 34.26 million $ 7.69 million
Oct 30, 12 PM $ 0.377
-1.70%
$ 35.03 million $ 7.39 million
Oct 30, 11 AM $ 0.384
-0.44%
$ 35.63 million $ 7.07 million