Adventure Gold Historical Data

AGLD Page 87
Download
Date Close Price change Market cap Trading volume
Oct 29, 10 AM $ 0.398
+0.89%
$ 36.97 million $ 6.72 million
Oct 29, 10 AM $ 0.398
+0.89%
$ 36.97 million $ 6.72 million
Oct 29, 9 AM $ 0.395
+0.18%
$ 36.66 million $ 6.79 million
Oct 29, 9 AM $ 0.395
+0.18%
$ 36.66 million $ 6.79 million
Oct 29, 8 AM $ 0.394
-0.44%
$ 36.45 million $ 6.98 million
Oct 29, 8 AM $ 0.394
-0.44%
$ 36.45 million $ 6.98 million
Oct 29, 7 AM $ 0.396
-0.33%
$ 36.74 million $ 6.88 million
Oct 29, 7 AM $ 0.396
-0.33%
$ 36.74 million $ 6.88 million
Oct 29, 6 AM $ 0.397
-0.40%
$ 36.86 million $ 7.19 million
Oct 29, 6 AM $ 0.397
-0.40%
$ 36.86 million $ 7.19 million
Oct 29, 5 AM $ 0.399
-0.08%
$ 37.01 million $ 7.49 million
Oct 29, 5 AM $ 0.399
-0.08%
$ 37.01 million $ 7.49 million
Oct 29, 4 AM $ 0.399
+0.53%
$ 37.06 million $ 7.98 million
Oct 29, 4 AM $ 0.399
+0.53%
$ 37.06 million $ 7.98 million
Oct 29, 3 AM $ 0.397
-0.78%
$ 36.87 million $ 8.09 million
Oct 29, 3 AM $ 0.397
-0.78%
$ 36.87 million $ 8.09 million
Oct 29, 2 AM $ 0.4
+0.29%
$ 37.16 million $ 8.36 million
Oct 29, 1 AM $ 0.399
-0.69%
$ 37.05 million $ 8.93 million
Oct 29, 12 AM $ 0.402
+1.45%
$ 37.31 million $ 9.06 million
Oct 28, 11 PM $ 0.396
-0.02%
$ 36.78 million $ 8.76 million
Oct 28, 10 PM $ 0.396
+0.56%
$ 36.78 million $ 8.85 million
Oct 28, 9 PM $ 0.394
-0.14%
$ 36.58 million $ 8.98 million
Oct 28, 8 PM $ 0.395
-1.25%
$ 36.65 million $ 8.75 million
Oct 28, 7 PM $ 0.4
-2.09%
$ 37.06 million $ 8.66 million
Oct 28, 6 PM $ 0.408
-0.26%
$ 37.89 million $ 8.72 million
Oct 28, 5 PM $ 0.409
+0.05%
$ 38.01 million $ 8.91 million
Oct 28, 4 PM $ 0.409
+0.62%
$ 37.98 million $ 9.38 million
Oct 28, 3 PM $ 0.407
-0.03%
$ 37.74 million $ 9.58 million
Oct 28, 2 PM $ 0.407
-0.88%
$ 37.76 million $ 9.73 million
Oct 28, 1 PM $ 0.41
+0.79%
$ 38.09 million $ 9.63 million
Oct 28, 12 PM $ 0.407
+0.43%
$ 37.79 million $ 9.84 million
Oct 28, 11 AM $ 0.405
-0.40%
$ 37.62 million $ 10.15 million
Oct 28, 10 AM $ 0.407
-0.36%
$ 37.77 million $ 10.14 million
Oct 28, 9 AM $ 0.409
-0.39%
$ 37.92 million $ 10.46 million
Oct 28, 8 AM $ 0.41
+0.05%
$ 38.07 million $ 11.96 million
Oct 28, 7 AM $ 0.41
-1.38%
$ 38.05 million $ 16.19 million
Oct 28, 6 AM $ 0.416
+1.60%
$ 38.59 million $ 18.88 million
Oct 28, 5 AM $ 0.409
-0.23%
$ 37.97 million $ 19.01 million
Oct 28, 4 AM $ 0.41
+0.80%
$ 38.06 million $ 18.52 million
Oct 28, 3 AM $ 0.407
-0.51%
$ 37.77 million $ 18.37 million
Oct 28, 2 AM $ 0.409
-0.62%
$ 37.95 million $ 18.13 million
Oct 28, 1 AM $ 0.411
+0.63%
$ 38.2 million $ 17.68 million
Oct 28, 12 AM $ 0.409
-0.59%
$ 37.95 million $ 17.51 million
Oct 27, 11 PM $ 0.411
+0.01%
$ 38.18 million $ 17.24 million
Oct 27, 10 PM $ 0.411
-0.62%
$ 38.17 million $ 17.23 million
Oct 27, 9 PM $ 0.414
+0.45%
$ 38.46 million $ 17.17 million
Oct 27, 8 PM $ 0.412
-0.82%
$ 38.24 million $ 16.95 million
Oct 27, 7 PM $ 0.415
-1.49%
$ 38.55 million $ 16.65 million
Oct 27, 6 PM $ 0.422
-0.73%
$ 39.16 million $ 16.51 million
Oct 27, 5 PM $ 0.425
+1.92%
$ 39.44 million $ 16.26 million