Adventure Gold Historical Data

AGLD Page 86
Download
Date Close Price change Market cap Trading volume
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
Oct 30, 10 AM $ 0.386
-0.13%
$ 35.8 million $ 7.05 million
Oct 30, 9 AM $ 0.386
-0.63%
$ 35.85 million $ 6.98 million
Oct 30, 9 AM $ 0.386
-0.63%
$ 35.85 million $ 6.98 million
Oct 30, 8 AM $ 0.389
-0.90%
$ 36.08 million $ 6.83 million
Oct 30, 8 AM $ 0.389
-0.90%
$ 36.08 million $ 6.83 million
Oct 30, 7 AM $ 0.392
+1.14%
$ 36.4 million $ 6.7 million
Oct 30, 7 AM $ 0.392
+1.14%
$ 36.4 million $ 6.7 million
Oct 30, 6 AM $ 0.388
-0.26%
$ 35.99 million $ 6.51 million
Oct 30, 6 AM $ 0.388
-0.26%
$ 35.99 million $ 6.51 million
Oct 30, 5 AM $ 0.389
+1.26%
$ 36.1 million $ 6.39 million
Oct 30, 5 AM $ 0.389
+1.26%
$ 36.1 million $ 6.39 million
Oct 30, 4 AM $ 0.384
-2.79%
$ 35.64 million $ 6.2 million
Oct 30, 4 AM $ 0.384
-2.79%
$ 35.64 million $ 6.2 million
Oct 30, 3 AM $ 0.395
-0.79%
$ 36.67 million $ 5.62 million
Oct 30, 3 AM $ 0.395
-0.79%
$ 36.67 million $ 5.62 million
Oct 30, 2 AM $ 0.398
+0.57%
$ 36.95 million $ 5.6 million
Oct 30, 2 AM $ 0.398
+0.57%
$ 36.95 million $ 5.6 million
Oct 30, 1 AM $ 0.396
+0.02%
$ 36.75 million $ 5.34 million
Oct 30, 1 AM $ 0.396
+0.02%
$ 36.75 million $ 5.34 million
Oct 30, 12 AM $ 0.396
+1.12%
$ 36.75 million $ 5.2 million
Oct 30, 12 AM $ 0.396
+1.12%
$ 36.75 million $ 5.2 million
Oct 29, 11 PM $ 0.392
-2.11%
$ 36.33 million $ 5.68 million
Oct 29, 11 PM $ 0.392
-2.11%
$ 36.33 million $ 5.68 million
Oct 29, 10 PM $ 0.4
-0.09%
$ 37.13 million $ 5.52 million
Oct 29, 10 PM $ 0.4
-0.09%
$ 37.13 million $ 5.52 million
Oct 29, 9 PM $ 0.4
-0.38%
$ 37.18 million $ 5.6 million
Oct 29, 9 PM $ 0.4
-0.38%
$ 37.18 million $ 5.6 million
Oct 29, 8 PM $ 0.402
+0.55%
$ 37.27 million $ 5.91 million
Oct 29, 8 PM $ 0.402
+0.55%
$ 37.27 million $ 5.91 million
Oct 29, 7 PM $ 0.4
+0.66%
$ 37.11 million $ 6.15 million
Oct 29, 7 PM $ 0.4
+0.66%
$ 37.11 million $ 6.15 million
Oct 29, 6 PM $ 0.397
-1.22%
$ 36.94 million $ 6.1 million
Oct 29, 6 PM $ 0.397
-1.22%
$ 36.94 million $ 6.1 million
Oct 29, 5 PM $ 0.402
+2.21%
$ 37.29 million $ 5.53 million
Oct 29, 5 PM $ 0.402
+2.21%
$ 37.29 million $ 5.53 million
Oct 29, 4 PM $ 0.393
-0.04%
$ 36.49 million $ 5.54 million
Oct 29, 4 PM $ 0.393
-0.04%
$ 36.49 million $ 5.54 million
Oct 29, 3 PM $ 0.393
-1.38%
$ 36.5 million $ 5.64 million
Oct 29, 3 PM $ 0.393
-1.38%
$ 36.5 million $ 5.64 million
Oct 29, 2 PM $ 0.399
-0.47%
$ 37.01 million $ 5.78 million
Oct 29, 2 PM $ 0.399
-0.47%
$ 37.01 million $ 5.78 million
Oct 29, 1 PM $ 0.401
-0.20%
$ 37.17 million $ 6.24 million
Oct 29, 1 PM $ 0.401
-0.20%
$ 37.17 million $ 6.24 million
Oct 29, 12 PM $ 0.401
+0.02%
$ 37.25 million $ 6.49 million
Oct 29, 12 PM $ 0.401
+0.02%
$ 37.25 million $ 6.49 million
Oct 29, 11 AM $ 0.401
+0.77%
$ 37.23 million $ 6.66 million
Oct 29, 11 AM $ 0.401
+0.77%
$ 37.23 million $ 6.66 million
Oct 29, 10 AM $ 0.398
+0.89%
$ 36.97 million $ 6.72 million