Adventure Gold Historical Data

AGLD Page 91
Download
Date Close Price change Market cap Trading volume
Oct 21, 3 PM $ 0.431
+1.02%
$ 39.96 million $ 5.98 million
Oct 21, 2 PM $ 0.427
+4.52%
$ 39.45 million $ 6.01 million
Oct 21, 1 PM $ 0.408
+0.01%
$ 37.91 million $ 5.98 million
Oct 21, 12 PM $ 0.408
+0.45%
$ 37.91 million $ 5.92 million
Oct 21, 11 AM $ 0.406
+0.12%
$ 37.68 million $ 6 million
Oct 21, 10 AM $ 0.406
+1.60%
$ 37.73 million $ 6.09 million
Oct 21, 9 AM $ 0.4
+0.00%
$ 37.08 million $ 6.24 million
Oct 21, 8 AM $ 0.4
-0.40%
$ 37.09 million $ 6.32 million
Oct 21, 7 AM $ 0.401
+0.42%
$ 37.19 million $ 6.51 million
Oct 21, 6 AM $ 0.399
+0.14%
$ 37.07 million $ 6.7 million
Oct 21, 5 AM $ 0.399
+0.04%
$ 37.03 million $ 6.74 million
Oct 21, 4 AM $ 0.399
-1.99%
$ 37.02 million $ 6.67 million
Oct 21, 3 AM $ 0.407
-1.03%
$ 37.77 million $ 6.68 million
Oct 21, 2 AM $ 0.411
-0.66%
$ 38.15 million $ 6.82 million
Oct 21, 1 AM $ 0.414
-1.06%
$ 38.41 million $ 6.8 million
Oct 21, 12 AM $ 0.418
+0.23%
$ 38.78 million $ 6.95 million
Oct 20, 11 PM $ 0.417
-0.26%
$ 38.75 million $ 7.16 million
Oct 20, 10 PM $ 0.418
+0.45%
$ 38.83 million $ 7.18 million
Oct 20, 9 PM $ 0.417
-0.27%
$ 38.68 million $ 7.21 million
Oct 20, 8 PM $ 0.418
+0.27%
$ 38.74 million $ 6.96 million
Oct 20, 7 PM $ 0.416
+0.61%
$ 38.66 million $ 6.93 million
Oct 20, 6 PM $ 0.414
+0.39%
$ 38.47 million $ 6.81 million
Oct 20, 5 PM $ 0.412
-0.01%
$ 38.26 million $ 6.89 million
Oct 20, 4 PM $ 0.412
-1.12%
$ 38.29 million $ 7.07 million
Oct 20, 3 PM $ 0.417
-1.08%
$ 38.75 million $ 7.01 million
Oct 20, 2 PM $ 0.422
-0.21%
$ 39.13 million $ 6.69 million
Oct 20, 1 PM $ 0.422
+0.38%
$ 39.21 million $ 6.76 million
Oct 20, 12 PM $ 0.421
-0.98%
$ 39.03 million $ 6.9 million
Oct 20, 11 AM $ 0.425
+0.66%
$ 39.43 million $ 6.77 million
Oct 20, 10 AM $ 0.422
-0.19%
$ 39.15 million $ 6.82 million
Oct 20, 9 AM $ 0.423
+0.42%
$ 39.29 million $ 6.92 million
Oct 20, 8 AM $ 0.421
-0.45%
$ 39.11 million $ 7.17 million
Oct 20, 7 AM $ 0.423
-0.27%
$ 39.22 million $ 7.39 million
Oct 20, 6 AM $ 0.424
+0.52%
$ 39.38 million $ 7.23 million
Oct 20, 5 AM $ 0.422
+0.42%
$ 39.15 million $ 7.14 million
Oct 20, 4 AM $ 0.42
-0.48%
$ 39.07 million $ 6.96 million
Oct 20, 3 AM $ 0.422
+2.75%
$ 39.21 million $ 6.78 million
Oct 20, 2 AM $ 0.411
+0.66%
$ 38.16 million $ 6.5 million
Oct 20, 1 AM $ 0.408
-0.06%
$ 37.89 million $ 6.4 million
Oct 20, 12 AM $ 0.409
-1.35%
$ 37.89 million $ 6.27 million
Oct 19, 11 PM $ 0.414
-0.93%
$ 38.42 million $ 6.15 million
Oct 19, 10 PM $ 0.418
+0.53%
$ 38.8 million $ 6.16 million
Oct 19, 9 PM $ 0.416
-0.55%
$ 38.6 million $ 6.09 million
Oct 19, 8 PM $ 0.418
+0.20%
$ 38.81 million $ 6.2 million
Oct 19, 7 PM $ 0.417
-0.22%
$ 38.72 million $ 6.26 million
Oct 19, 6 PM $ 0.418
+0.75%
$ 38.82 million $ 6.38 million
Oct 19, 5 PM $ 0.415
+0.45%
$ 38.52 million $ 6.44 million
Oct 19, 4 PM $ 0.413
-0.94%
$ 38.36 million $ 6.67 million
Oct 19, 3 PM $ 0.417
-0.48%
$ 38.73 million $ 7.2 million
Oct 19, 2 PM $ 0.419
+0.20%
$ 38.9 million $ 7.3 million