Adventure Gold Historical Data

AGLD Page 89
Download
Date Close Price change Market cap Trading volume
Oct 25, 4 PM $ 0.411
-0.25%
$ 38.19 million $ 4.59 million
Oct 25, 3 PM $ 0.413
+0.07%
$ 38.29 million $ 4.71 million
Oct 25, 2 PM $ 0.412
+0.45%
$ 38.26 million $ 4.88 million
Oct 25, 1 PM $ 0.41
-0.21%
$ 38.09 million $ 5.17 million
Oct 25, 12 PM $ 0.411
+0.51%
$ 38.17 million $ 5.39 million
Oct 25, 11 AM $ 0.409
-0.07%
$ 37.98 million $ 5.89 million
Oct 25, 10 AM $ 0.41
-0.42%
$ 38.01 million $ 6.13 million
Oct 25, 9 AM $ 0.411
-0.20%
$ 38.16 million $ 6.19 million
Oct 25, 8 AM $ 0.412
+0.86%
$ 38.24 million $ 6.3 million
Oct 25, 7 AM $ 0.409
+0.07%
$ 37.91 million $ 6.45 million
Oct 25, 6 AM $ 0.408
+0.03%
$ 37.89 million $ 6.51 million
Oct 25, 5 AM $ 0.408
-0.69%
$ 37.88 million $ 6.54 million
Oct 25, 4 AM $ 0.411
-0.25%
$ 38.14 million $ 6.78 million
Oct 25, 3 AM $ 0.412
-0.99%
$ 38.24 million $ 6.97 million
Oct 25, 2 AM $ 0.416
+0.18%
$ 38.62 million $ 6.98 million
Oct 25, 1 AM $ 0.415
+0.47%
$ 38.55 million $ 7.04 million
Oct 25, 12 AM $ 0.413
-0.34%
$ 38.37 million $ 7.07 million
Oct 24, 11 PM $ 0.415
+0.07%
$ 38.5 million $ 7.36 million
Oct 24, 10 PM $ 0.415
+0.27%
$ 38.47 million $ 7.42 million
Oct 24, 9 PM $ 0.413
+0.23%
$ 38.37 million $ 7.53 million
Oct 24, 8 PM $ 0.412
+0.58%
$ 38.28 million $ 7.45 million
Oct 24, 7 PM $ 0.41
+0.76%
$ 38.06 million $ 7.41 million
Oct 24, 6 PM $ 0.407
+0.57%
$ 37.78 million $ 7.43 million
Oct 24, 5 PM $ 0.405
+0.63%
$ 37.56 million $ 7.48 million
Oct 24, 4 PM $ 0.402
-0.33%
$ 37.33 million $ 7.76 million
Oct 24, 3 PM $ 0.403
-0.45%
$ 37.45 million $ 7.73 million
Oct 24, 2 PM $ 0.405
-0.80%
$ 37.62 million $ 7.87 million
Oct 24, 1 PM $ 0.409
-0.38%
$ 37.92 million $ 7.72 million
Oct 24, 12 PM $ 0.41
+0.37%
$ 38.07 million $ 7.64 million
Oct 24, 11 AM $ 0.409
-0.32%
$ 37.93 million $ 7.25 million
Oct 24, 10 AM $ 0.41
-0.58%
$ 38.05 million $ 7.13 million
Oct 24, 9 AM $ 0.412
-0.69%
$ 38.27 million $ 7.14 million
Oct 24, 8 AM $ 0.415
-0.01%
$ 38.54 million $ 7.08 million
Oct 24, 7 AM $ 0.415
-0.51%
$ 38.54 million $ 6.91 million
Oct 24, 6 AM $ 0.417
-0.17%
$ 38.74 million $ 6.77 million
Oct 24, 5 AM $ 0.418
+0.01%
$ 38.82 million $ 6.82 million
Oct 24, 4 AM $ 0.418
+1.00%
$ 38.78 million $ 6.54 million
Oct 24, 3 AM $ 0.414
-0.39%
$ 38.41 million $ 6.27 million
Oct 24, 2 AM $ 0.416
+0.28%
$ 38.58 million $ 6.14 million
Oct 24, 1 AM $ 0.415
-0.01%
$ 38.42 million $ 5.98 million
Oct 24, 12 AM $ 0.415
+0.60%
$ 38.52 million $ 6.15 million
Oct 23, 11 PM $ 0.412
+0.44%
$ 38.25 million $ 5.93 million
Oct 23, 10 PM $ 0.41
+0.41%
$ 38.1 million $ 5.92 million
Oct 23, 9 PM $ 0.409
-0.40%
$ 37.97 million $ 5.94 million
Oct 23, 8 PM $ 0.41
-0.62%
$ 38.04 million $ 6.48 million
Oct 23, 7 PM $ 0.413
-0.17%
$ 38.33 million $ 6.66 million
Oct 23, 6 PM $ 0.414
-0.82%
$ 38.36 million $ 6.74 million
Oct 23, 5 PM $ 0.417
+0.51%
$ 38.66 million $ 6.74 million
Oct 23, 4 PM $ 0.415
+1.01%
$ 38.48 million $ 6.41 million
Oct 23, 3 PM $ 0.411
+0.38%
$ 38.14 million $ 6.4 million