Adventure Gold Historical Data

AGLD Page 92
Download
Date Close Price change Market cap Trading volume
Oct 19, 2 PM $ 0.419
+0.20%
$ 38.9 million $ 7.3 million
Oct 19, 1 PM $ 0.418
+1.96%
$ 38.83 million $ 7.16 million
Oct 19, 12 PM $ 0.41
-0.12%
$ 38.1 million $ 6.87 million
Oct 19, 11 AM $ 0.411
+0.30%
$ 38.13 million $ 6.91 million
Oct 19, 10 AM $ 0.41
+0.64%
$ 38.06 million $ 6.75 million
Oct 19, 9 AM $ 0.407
+1.79%
$ 37.79 million $ 6.55 million
Oct 19, 8 AM $ 0.4
-0.01%
$ 37.11 million $ 6.53 million
Oct 19, 7 AM $ 0.4
+0.01%
$ 37.12 million $ 6.25 million
Oct 19, 6 AM $ 0.4
-0.15%
$ 37.12 million $ 6.37 million
Oct 19, 5 AM $ 0.401
-0.26%
$ 37.18 million $ 6.48 million
Oct 19, 4 AM $ 0.402
-0.90%
$ 37.3 million $ 6.78 million
Oct 19, 3 AM $ 0.405
+0.78%
$ 37.59 million $ 7.12 million
Oct 19, 2 AM $ 0.402
-0.29%
$ 37.32 million $ 7.36 million
Oct 19, 1 AM $ 0.403
+0.78%
$ 37.45 million $ 7.48 million
Oct 19, 12 AM $ 0.4
-1.20%
$ 37.14 million $ 7.55 million
Oct 18, 11 PM $ 0.405
-0.62%
$ 37.59 million $ 7.44 million
Oct 18, 10 PM $ 0.408
-0.40%
$ 37.83 million $ 7.45 million
Oct 18, 9 PM $ 0.409
+0.29%
$ 37.95 million $ 7.53 million
Oct 18, 8 PM $ 0.408
+0.17%
$ 37.89 million $ 7.51 million
Oct 18, 7 PM $ 0.407
+0.17%
$ 37.79 million $ 7.52 million
Oct 18, 6 PM $ 0.406
+0.06%
$ 37.72 million $ 7.44 million
Oct 18, 5 PM $ 0.406
-0.61%
$ 37.67 million $ 7.44 million
Oct 18, 4 PM $ 0.409
+1.20%
$ 38.05 million $ 6.97 million
Oct 18, 3 PM $ 0.404
-0.19%
$ 37.5 million $ 6.72 million
Oct 18, 2 PM $ 0.405
+0.10%
$ 37.56 million $ 6.92 million
Oct 18, 1 PM $ 0.404
-0.89%
$ 37.53 million $ 7.29 million
Oct 18, 12 PM $ 0.408
-0.42%
$ 37.87 million $ 7.69 million
Oct 18, 11 AM $ 0.41
+0.15%
$ 37.93 million $ 7.8 million
Oct 18, 10 AM $ 0.409
-0.31%
$ 37.96 million $ 8.38 million
Oct 18, 9 AM $ 0.41
+0.41%
$ 38.09 million $ 8.57 million
Oct 18, 8 AM $ 0.409
+0.15%
$ 37.94 million $ 9.01 million
Oct 18, 7 AM $ 0.408
-0.47%
$ 37.95 million $ 10.09 million
Oct 18, 6 AM $ 0.41
+0.27%
$ 38.06 million $ 11.66 million
Oct 18, 5 AM $ 0.409
+0.91%
$ 37.96 million $ 12.15 million
Oct 18, 4 AM $ 0.405
-0.98%
$ 37.62 million $ 11.86 million
Oct 18, 3 AM $ 0.409
+0.95%
$ 37.99 million $ 11.49 million
Oct 18, 2 AM $ 0.405
-0.47%
$ 37.61 million $ 11.32 million
Oct 18, 1 AM $ 0.407
+1.53%
$ 37.77 million $ 11.34 million
Oct 18, 12 AM $ 0.401
+0.28%
$ 37.24 million $ 11.36 million
Oct 17, 11 PM $ 0.4
-0.23%
$ 37.16 million $ 11.61 million
Oct 17, 10 PM $ 0.401
-0.70%
$ 37.2 million $ 11.76 million
Oct 17, 9 PM $ 0.404
+0.37%
$ 37.49 million $ 11.92 million
Oct 17, 8 PM $ 0.402
+0.85%
$ 37.35 million $ 12.15 million
Oct 17, 7 PM $ 0.399
+0.38%
$ 37.05 million $ 12.39 million
Oct 17, 6 PM $ 0.397
-0.03%
$ 36.87 million $ 12.82 million
Oct 17, 5 PM $ 0.398
+0.42%
$ 36.9 million $ 13.02 million
Oct 17, 4 PM $ 0.396
-0.11%
$ 36.72 million $ 13.41 million
Oct 17, 3 PM $ 0.396
+1.92%
$ 36.78 million $ 13.82 million
Oct 17, 2 PM $ 0.389
-1.09%
$ 36.13 million $ 14.22 million
Oct 17, 1 PM $ 0.393
+0.68%
$ 36.49 million $ 14.48 million