Adventure Gold Historical Data

AGLD Page 95
Download
Date Close Price change Market cap Trading volume
Oct 13, 12 PM $ 0.441
+0.25%
$ 40.99 million $ 12.41 million
Oct 13, 11 AM $ 0.44
-1.03%
$ 40.92 million $ 12.08 million
Oct 13, 10 AM $ 0.445
+0.48%
$ 41.28 million $ 11.49 million
Oct 13, 9 AM $ 0.443
+0.24%
$ 41.12 million $ 11.23 million
Oct 13, 8 AM $ 0.442
+1.40%
$ 41 million $ 11.05 million
Oct 13, 7 AM $ 0.436
+0.10%
$ 40.44 million $ 12.17 million
Oct 13, 6 AM $ 0.435
+1.16%
$ 40.38 million $ 12.24 million
Oct 13, 5 AM $ 0.43
-0.06%
$ 39.9 million $ 12.12 million
Oct 13, 4 AM $ 0.43
+0.38%
$ 39.94 million $ 12.1 million
Oct 13, 3 AM $ 0.429
-0.50%
$ 39.82 million $ 12.36 million
Oct 13, 2 AM $ 0.431
+0.17%
$ 39.99 million $ 12.78 million
Oct 13, 1 AM $ 0.43
+0.93%
$ 39.95 million $ 13.05 million
Oct 13, 12 AM $ 0.426
-1.71%
$ 39.54 million $ 13.35 million
Oct 12, 11 PM $ 0.434
+0.03%
$ 40.24 million $ 13.71 million
Oct 12, 10 PM $ 0.434
-0.25%
$ 40.23 million $ 13.79 million
Oct 12, 9 PM $ 0.434
-0.74%
$ 40.3 million $ 13.94 million
Oct 12, 8 PM $ 0.437
+0.14%
$ 40.6 million $ 14.43 million
Oct 12, 7 PM $ 0.437
+1.01%
$ 40.54 million $ 14.88 million
Oct 12, 6 PM $ 0.432
+0.23%
$ 40.12 million $ 15.42 million
Oct 12, 5 PM $ 0.431
+0.21%
$ 40.07 million $ 15.17 million
Oct 12, 4 PM $ 0.431
+0.55%
$ 39.94 million $ 14.98 million
Oct 12, 3 PM $ 0.428
+1.70%
$ 39.75 million $ 14.21 million
Oct 12, 2 PM $ 0.421
+3.21%
$ 39.2 million $ 13.67 million
Oct 12, 1 PM $ 0.408
-1.02%
$ 37.85 million $ 13.5 million
Oct 12, 12 PM $ 0.412
+0.32%
$ 38.33 million $ 13.7 million
Oct 12, 11 AM $ 0.411
-0.04%
$ 38.16 million $ 13.87 million
Oct 12, 10 AM $ 0.411
+0.20%
$ 38.16 million $ 13.98 million
Oct 12, 9 AM $ 0.41
+0.88%
$ 38 million $ 14.37 million
Oct 12, 8 AM $ 0.407
+1.37%
$ 37.8 million $ 14.59 million
Oct 12, 7 AM $ 0.401
+0.56%
$ 37.25 million $ 13.95 million
Oct 12, 6 AM $ 0.399
+0.86%
$ 37.02 million $ 14.45 million
Oct 12, 5 AM $ 0.395
-0.21%
$ 36.72 million $ 15.1 million
Oct 12, 4 AM $ 0.396
+0.66%
$ 36.78 million $ 15.87 million
Oct 12, 3 AM $ 0.394
+1.48%
$ 36.54 million $ 16.13 million
Oct 12, 2 AM $ 0.388
-0.59%
$ 35.99 million $ 16.71 million
Oct 12, 1 AM $ 0.39
-0.16%
$ 36.29 million $ 17.6 million
Oct 12, 12 AM $ 0.391
-1.64%
$ 36.34 million $ 18.14 million
Oct 11, 11 PM $ 0.398
-0.86%
$ 36.89 million $ 19.13 million
Oct 11, 10 PM $ 0.401
+1.14%
$ 37.23 million $ 21.19 million
Oct 11, 9 PM $ 0.397
+1.72%
$ 36.85 million $ 26.34 million
Oct 11, 8 PM $ 0.39
-2.06%
$ 36.18 million $ 36.8 million
Oct 11, 7 PM $ 0.398
-3.18%
$ 36.91 million $ 37.19 million
Oct 11, 6 PM $ 0.411
-0.64%
$ 38.15 million $ 37.32 million
Oct 11, 5 PM $ 0.414
+0.28%
$ 38.4 million $ 37.5 million
Oct 11, 4 PM $ 0.413
-0.37%
$ 38.28 million $ 37.81 million
Oct 11, 3 PM $ 0.414
+0.38%
$ 38.44 million $ 37.93 million
Oct 11, 2 PM $ 0.413
-0.37%
$ 38.29 million $ 38.77 million
Oct 11, 1 PM $ 0.414
+0.52%
$ 38.39 million $ 38.81 million
Oct 11, 12 PM $ 0.412
-1.47%
$ 38.23 million $ 38.77 million
Oct 11, 11 AM $ 0.418
-0.31%
$ 38.85 million $ 38.48 million