Adventure Gold Historical Data

AGLD Page 94
Download
Date Close Price change Market cap Trading volume
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
Oct 15, 11 AM $ 0.445
-0.44%
$ 41.35 million $ 11.97 million
Oct 15, 10 AM $ 0.447
-0.39%
$ 41.52 million $ 12.31 million
Oct 15, 9 AM $ 0.449
-0.92%
$ 41.66 million $ 12.72 million
Oct 15, 8 AM $ 0.453
+0.16%
$ 42.05 million $ 12.85 million
Oct 15, 7 AM $ 0.452
+0.57%
$ 41.99 million $ 13.22 million
Oct 15, 6 AM $ 0.45
+0.01%
$ 41.73 million $ 14.24 million
Oct 15, 5 AM $ 0.45
-0.11%
$ 41.74 million $ 15.27 million
Oct 15, 4 AM $ 0.45
+1.24%
$ 41.81 million $ 13.96 million
Oct 15, 3 AM $ 0.445
-0.79%
$ 41.27 million $ 14.37 million
Oct 15, 2 AM $ 0.448
+0.29%
$ 41.64 million $ 14.85 million
Oct 15, 1 AM $ 0.447
+0.07%
$ 41.49 million $ 17.27 million
Oct 15, 12 AM $ 0.447
-0.20%
$ 41.41 million $ 17.5 million
Oct 14, 11 PM $ 0.448
+0.02%
$ 41.54 million $ 17.41 million
Oct 14, 10 PM $ 0.448
+0.19%
$ 41.53 million $ 17.75 million
Oct 14, 9 PM $ 0.447
+0.04%
$ 41.54 million $ 17.85 million
Oct 14, 8 PM $ 0.447
+0.34%
$ 41.44 million $ 18.25 million
Oct 14, 7 PM $ 0.445
-0.60%
$ 41.26 million $ 18.59 million
Oct 14, 6 PM $ 0.448
+0.03%
$ 41.51 million $ 18.47 million
Oct 14, 5 PM $ 0.448
+0.38%
$ 41.57 million $ 18.74 million
Oct 14, 4 PM $ 0.446
-0.45%
$ 41.46 million $ 18.86 million
Oct 14, 3 PM $ 0.448
+2.07%
$ 41.5 million $ 18.95 million
Oct 14, 2 PM $ 0.439
+0.99%
$ 40.73 million $ 19.03 million
Oct 14, 1 PM $ 0.435
+1.18%
$ 40.33 million $ 19.3 million
Oct 14, 12 PM $ 0.43
-1.36%
$ 39.93 million $ 19.67 million
Oct 14, 11 AM $ 0.435
+1.00%
$ 40.42 million $ 19.73 million
Oct 14, 10 AM $ 0.431
-1.11%
$ 40.01 million $ 20.09 million
Oct 14, 9 AM $ 0.436
+0.24%
$ 40.47 million $ 19.9 million
Oct 14, 8 AM $ 0.435
-0.29%
$ 40.39 million $ 19.96 million
Oct 14, 7 AM $ 0.436
+0.13%
$ 40.88 million $ 19.47 million
Oct 14, 6 AM $ 0.436
-3.38%
$ 40.49 million $ 18.38 million
Oct 14, 5 AM $ 0.451
-1.05%
$ 41.83 million $ 17.35 million
Oct 14, 4 AM $ 0.456
-2.11%
$ 42.29 million $ 16.91 million
Oct 14, 3 AM $ 0.465
-0.70%
$ 43.18 million $ 16.29 million
Oct 14, 2 AM $ 0.469
-0.98%
$ 43.45 million $ 13.76 million
Oct 14, 1 AM $ 0.473
-0.68%
$ 43.94 million $ 13.39 million
Oct 14, 12 AM $ 0.477
-0.43%
$ 44.24 million $ 13.3 million
Oct 13, 11 PM $ 0.479
+0.79%
$ 44.43 million $ 13.16 million
Oct 13, 10 PM $ 0.475
+0.21%
$ 44.06 million $ 12.81 million
Oct 13, 9 PM $ 0.474
+0.70%
$ 43.97 million $ 12.9 million
Oct 13, 8 PM $ 0.471
+1.41%
$ 43.65 million $ 12.71 million
Oct 13, 7 PM $ 0.464
+0.21%
$ 43.08 million $ 12.46 million
Oct 13, 6 PM $ 0.463
+0.11%
$ 43.01 million $ 13.57 million
Oct 13, 5 PM $ 0.463
+1.53%
$ 42.93 million $ 13.3 million
Oct 13, 4 PM $ 0.456
+0.74%
$ 42.45 million $ 13.1 million
Oct 13, 3 PM $ 0.452
+1.98%
$ 41.97 million $ 13.39 million
Oct 13, 2 PM $ 0.443
-1.47%
$ 41.24 million $ 13.64 million
Oct 13, 1 PM $ 0.45
+1.98%
$ 41.72 million $ 13.25 million
Oct 13, 12 PM $ 0.441
+0.25%
$ 40.99 million $ 12.41 million