Adventure Gold Historical Data

AGLD Page 88
Download
Date Close Price change Market cap Trading volume
Oct 27, 5 PM $ 0.425
+1.92%
$ 39.44 million $ 16.26 million
Oct 27, 4 PM $ 0.417
+0.00%
$ 38.7 million $ 15.91 million
Oct 27, 3 PM $ 0.417
+0.31%
$ 38.7 million $ 15.63 million
Oct 27, 2 PM $ 0.416
-0.45%
$ 38.54 million $ 15.29 million
Oct 27, 1 PM $ 0.418
+0.06%
$ 38.8 million $ 15 million
Oct 27, 12 PM $ 0.417
-1.66%
$ 38.73 million $ 14.53 million
Oct 27, 11 AM $ 0.424
-0.07%
$ 39.4 million $ 14.3 million
Oct 27, 10 AM $ 0.425
+0.10%
$ 39.41 million $ 13.79 million
Oct 27, 9 AM $ 0.424
-3.23%
$ 39.37 million $ 13.46 million
Oct 27, 8 AM $ 0.438
-3.05%
$ 40.68 million $ 12.1 million
Oct 27, 7 AM $ 0.452
+3.22%
$ 41.96 million $ 7.8 million
Oct 27, 6 AM $ 0.438
+1.16%
$ 40.68 million $ 4.72 million
Oct 27, 5 AM $ 0.433
+0.35%
$ 40.19 million $ 4.28 million
Oct 27, 4 AM $ 0.432
+0.58%
$ 40.05 million $ 4.21 million
Oct 27, 3 AM $ 0.429
-0.41%
$ 39.81 million $ 4.2 million
Oct 27, 2 AM $ 0.431
-0.04%
$ 39.98 million $ 4.2 million
Oct 27, 1 AM $ 0.431
+0.97%
$ 39.97 million $ 4.27 million
Oct 27, 12 AM $ 0.427
+0.57%
$ 39.63 million $ 4.31 million
Oct 26, 11 PM $ 0.425
-0.37%
$ 39.41 million $ 4.41 million
Oct 26, 10 PM $ 0.426
+1.48%
$ 39.55 million $ 4.29 million
Oct 26, 9 PM $ 0.42
+0.31%
$ 38.96 million $ 4.13 million
Oct 26, 8 PM $ 0.419
-0.12%
$ 38.85 million $ 4.21 million
Oct 26, 7 PM $ 0.419
-0.14%
$ 38.9 million $ 4.25 million
Oct 26, 6 PM $ 0.42
-0.01%
$ 38.96 million $ 4.31 million
Oct 26, 5 PM $ 0.42
-0.10%
$ 38.96 million $ 4.41 million
Oct 26, 4 PM $ 0.42
-0.50%
$ 39 million $ 4.4 million
Oct 26, 3 PM $ 0.422
+0.23%
$ 39.2 million $ 4.44 million
Oct 26, 2 PM $ 0.421
-0.28%
$ 39.11 million $ 4.53 million
Oct 26, 1 PM $ 0.423
+0.30%
$ 39.22 million $ 4.5 million
Oct 26, 12 PM $ 0.421
+0.44%
$ 39.1 million $ 4.49 million
Oct 26, 11 AM $ 0.419
+0.52%
$ 38.93 million $ 4.39 million
Oct 26, 10 AM $ 0.417
+0.05%
$ 38.73 million $ 4.28 million
Oct 26, 9 AM $ 0.417
+0.33%
$ 38.71 million $ 4.26 million
Oct 26, 8 AM $ 0.416
+0.49%
$ 38.58 million $ 4.02 million
Oct 26, 7 AM $ 0.414
+0.46%
$ 38.39 million $ 3.97 million
Oct 26, 6 AM $ 0.412
+0.00%
$ 38.21 million $ 4 million
Oct 26, 5 AM $ 0.412
+0.26%
$ 38.21 million $ 4.04 million
Oct 26, 4 AM $ 0.411
+0.28%
$ 38.11 million $ 4.07 million
Oct 26, 3 AM $ 0.409
+0.12%
$ 38.01 million $ 4.16 million
Oct 26, 2 AM $ 0.409
-0.25%
$ 37.97 million $ 4.01 million
Oct 26, 1 AM $ 0.41
-0.55%
$ 38.06 million $ 3.99 million
Oct 26, 12 AM $ 0.412
-0.31%
$ 38.27 million $ 3.98 million
Oct 25, 11 PM $ 0.414
-0.38%
$ 38.39 million $ 3.86 million
Oct 25, 10 PM $ 0.415
+0.28%
$ 38.54 million $ 3.89 million
Oct 25, 9 PM $ 0.414
-0.11%
$ 38.43 million $ 4.11 million
Oct 25, 8 PM $ 0.415
-0.03%
$ 38.48 million $ 4.18 million
Oct 25, 7 PM $ 0.415
-0.15%
$ 38.49 million $ 4.44 million
Oct 25, 6 PM $ 0.415
+0.66%
$ 38.55 million $ 4.49 million
Oct 25, 5 PM $ 0.413
+0.27%
$ 38.3 million $ 4.5 million
Oct 25, 4 PM $ 0.411
-0.25%
$ 38.19 million $ 4.59 million