Adventure Gold Historical Data

AGLD Page 93
Download
Date Close Price change Market cap Trading volume
Oct 17, 1 PM $ 0.393
+0.68%
$ 36.49 million $ 14.48 million
Oct 17, 12 PM $ 0.391
-0.24%
$ 36.27 million $ 14.66 million
Oct 17, 11 AM $ 0.392
+2.69%
$ 36.31 million $ 14.85 million
Oct 17, 10 AM $ 0.381
+0.11%
$ 35.35 million $ 14.49 million
Oct 17, 9 AM $ 0.381
+1.68%
$ 35.33 million $ 14.4 million
Oct 17, 8 AM $ 0.375
+0.20%
$ 34.81 million $ 14.6 million
Oct 17, 7 AM $ 0.374
-4.99%
$ 34.71 million $ 13.81 million
Oct 17, 6 AM $ 0.393
-3.94%
$ 36.58 million $ 12.4 million
Oct 17, 5 AM $ 0.41
-0.88%
$ 38.02 million $ 11.96 million
Oct 17, 4 AM $ 0.413
-0.24%
$ 38.36 million $ 12.17 million
Oct 17, 3 AM $ 0.414
+0.33%
$ 38.45 million $ 12.33 million
Oct 17, 2 AM $ 0.413
+0.11%
$ 38.31 million $ 12.47 million
Oct 17, 1 AM $ 0.412
+0.17%
$ 38.25 million $ 12.56 million
Oct 17, 12 AM $ 0.412
+0.25%
$ 38.19 million $ 12.77 million
Oct 16, 11 PM $ 0.411
+1.10%
$ 37.93 million $ 12.9 million
Oct 16, 10 PM $ 0.406
-1.26%
$ 37.7 million $ 12.94 million
Oct 16, 9 PM $ 0.411
+1.81%
$ 38.18 million $ 12.9 million
Oct 16, 8 PM $ 0.404
-0.96%
$ 37.51 million $ 12.87 million
Oct 16, 7 PM $ 0.408
-1.56%
$ 37.87 million $ 12.91 million
Oct 16, 6 PM $ 0.414
-0.12%
$ 38.4 million $ 12.74 million
Oct 16, 5 PM $ 0.415
-1.61%
$ 38.51 million $ 12.69 million
Oct 16, 4 PM $ 0.422
+1.50%
$ 39.02 million $ 12.54 million
Oct 16, 3 PM $ 0.416
-3.52%
$ 38.66 million $ 12.26 million
Oct 16, 2 PM $ 0.431
-1.00%
$ 40.05 million $ 12.43 million
Oct 16, 1 PM $ 0.435
-0.33%
$ 40.33 million $ 12.13 million
Oct 16, 12 PM $ 0.437
+0.48%
$ 40.49 million $ 12.23 million
Oct 16, 11 AM $ 0.435
+0.28%
$ 40.3 million $ 12.25 million
Oct 16, 10 AM $ 0.433
+0.71%
$ 40.21 million $ 12.18 million
Oct 16, 9 AM $ 0.43
+1.30%
$ 39.92 million $ 12.08 million
Oct 16, 8 AM $ 0.425
-1.19%
$ 39.47 million $ 11.42 million
Oct 16, 7 AM $ 0.43
-1.19%
$ 39.91 million $ 11.4 million
Oct 16, 6 AM $ 0.435
+1.37%
$ 40.36 million $ 11.4 million
Oct 16, 5 AM $ 0.429
-0.47%
$ 39.79 million $ 11.62 million
Oct 16, 4 AM $ 0.431
+0.26%
$ 40.06 million $ 11.73 million
Oct 16, 3 AM $ 0.43
-0.09%
$ 39.91 million $ 11.72 million
Oct 16, 2 AM $ 0.43
+0.55%
$ 39.95 million $ 11.77 million
Oct 16, 1 AM $ 0.428
+1.30%
$ 39.73 million $ 11.65 million
Oct 16, 12 AM $ 0.423
-0.07%
$ 39.23 million $ 11.53 million
Oct 15, 11 PM $ 0.423
+0.67%
$ 39.29 million $ 11.7 million
Oct 15, 10 PM $ 0.42
+0.31%
$ 38.99 million $ 11.68 million
Oct 15, 9 PM $ 0.419
-0.53%
$ 38.87 million $ 11.68 million
Oct 15, 8 PM $ 0.421
-0.49%
$ 39.13 million $ 11.52 million
Oct 15, 7 PM $ 0.423
-1.05%
$ 39.25 million $ 11.35 million
Oct 15, 6 PM $ 0.428
+0.47%
$ 39.72 million $ 11.6 million
Oct 15, 5 PM $ 0.426
+0.71%
$ 39.49 million $ 11.72 million
Oct 15, 4 PM $ 0.423
-0.76%
$ 39.23 million $ 11.98 million
Oct 15, 3 PM $ 0.426
-1.50%
$ 39.52 million $ 12.06 million
Oct 15, 2 PM $ 0.432
-0.99%
$ 40.11 million $ 11.66 million
Oct 15, 1 PM $ 0.437
-0.70%
$ 40.48 million $ 11.81 million
Oct 15, 12 PM $ 0.44
-1.22%
$ 40.8 million $ 11.88 million