Adventure Gold Historical Data

AGLD Page 90
Download
Date Close Price change Market cap Trading volume
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
Oct 23, 2 PM $ 0.409
-0.09%
$ 37.96 million $ 6.19 million
Oct 23, 1 PM $ 0.41
+0.78%
$ 38.04 million $ 6.37 million
Oct 23, 12 PM $ 0.407
+0.09%
$ 37.66 million $ 6.39 million
Oct 23, 11 AM $ 0.406
-0.84%
$ 37.69 million $ 6.42 million
Oct 23, 10 AM $ 0.41
-0.38%
$ 38.03 million $ 6.9 million
Oct 23, 9 AM $ 0.411
+0.32%
$ 38.16 million $ 6.99 million
Oct 23, 8 AM $ 0.41
+0.11%
$ 38.07 million $ 7.19 million
Oct 23, 7 AM $ 0.409
-0.05%
$ 37.99 million $ 7.33 million
Oct 23, 6 AM $ 0.409
+1.49%
$ 38.01 million $ 7.65 million
Oct 23, 5 AM $ 0.403
+0.17%
$ 37.45 million $ 7.74 million
Oct 23, 4 AM $ 0.403
+0.03%
$ 37.39 million $ 8.27 million
Oct 23, 3 AM $ 0.403
+0.11%
$ 37.38 million $ 8.64 million
Oct 23, 2 AM $ 0.402
+0.48%
$ 37.35 million $ 9.07 million
Oct 23, 1 AM $ 0.4
-0.21%
$ 37.16 million $ 9.47 million
Oct 23, 12 AM $ 0.401
+1.20%
$ 37.24 million $ 9.79 million
Oct 22, 11 PM $ 0.396
+2.36%
$ 36.8 million $ 10.26 million
Oct 22, 10 PM $ 0.387
+0.16%
$ 35.92 million $ 10.55 million
Oct 22, 9 PM $ 0.387
-2.01%
$ 35.9 million $ 10.78 million
Oct 22, 8 PM $ 0.395
-1.18%
$ 36.67 million $ 10.78 million
Oct 22, 7 PM $ 0.399
-0.21%
$ 37.06 million $ 11.01 million
Oct 22, 6 PM $ 0.4
-0.07%
$ 37.13 million $ 11.18 million
Oct 22, 5 PM $ 0.4
-1.51%
$ 37.14 million $ 11.72 million
Oct 22, 4 PM $ 0.406
-0.04%
$ 37.75 million $ 14.92 million
Oct 22, 3 PM $ 0.407
-0.38%
$ 37.8 million $ 17.29 million
Oct 22, 2 PM $ 0.409
-1.12%
$ 37.9 million $ 17.41 million
Oct 22, 1 PM $ 0.413
+1.07%
$ 38.25 million $ 17.25 million
Oct 22, 12 PM $ 0.409
+0.18%
$ 37.92 million $ 17.28 million
Oct 22, 11 AM $ 0.408
+1.60%
$ 37.86 million $ 17.21 million
Oct 22, 10 AM $ 0.401
-0.12%
$ 37.27 million $ 16.77 million
Oct 22, 9 AM $ 0.402
-0.61%
$ 37.29 million $ 16.84 million
Oct 22, 8 AM $ 0.404
-0.55%
$ 37.52 million $ 16.57 million
Oct 22, 7 AM $ 0.407
+0.52%
$ 37.64 million $ 16.4 million
Oct 22, 6 AM $ 0.404
-0.16%
$ 37.54 million $ 16.09 million
Oct 22, 5 AM $ 0.405
-1.64%
$ 37.59 million $ 15.58 million
Oct 22, 4 AM $ 0.412
+1.55%
$ 38.22 million $ 15.44 million
Oct 22, 3 AM $ 0.406
-1.02%
$ 37.59 million $ 15.28 million
Oct 22, 2 AM $ 0.41
+1.01%
$ 38.02 million $ 15.01 million
Oct 22, 1 AM $ 0.406
-0.85%
$ 37.64 million $ 14.71 million
Oct 22, 12 AM $ 0.409
-1.37%
$ 37.96 million $ 14.25 million
Oct 21, 11 PM $ 0.415
-1.75%
$ 38.5 million $ 13.63 million
Oct 21, 10 PM $ 0.422
-2.01%
$ 39.17 million $ 13.24 million
Oct 21, 9 PM $ 0.431
-0.14%
$ 39.92 million $ 12.95 million
Oct 21, 8 PM $ 0.431
-1.43%
$ 39.97 million $ 12.37 million
Oct 21, 7 PM $ 0.438
-0.25%
$ 40.54 million $ 11.89 million
Oct 21, 6 PM $ 0.439
-0.40%
$ 40.67 million $ 11.76 million
Oct 21, 5 PM $ 0.441
-2.72%
$ 40.88 million $ 11.11 million
Oct 21, 4 PM $ 0.453
+5.14%
$ 42.52 million $ 8.23 million
Oct 21, 3 PM $ 0.431
+1.02%
$ 39.96 million $ 5.98 million