Adventure Gold Historical Data

AGLD Page 97
Download
Date Close Price change Market cap Trading volume
Oct 9, 11 AM $ 0.546
+0.27%
$ 50.74 million $ 8.33 million
Oct 9, 10 AM $ 0.544
-0.02%
$ 50.56 million $ 8.48 million
Oct 9, 9 AM $ 0.545
+0.78%
$ 50.52 million $ 8.52 million
Oct 9, 8 AM $ 0.54
-1.77%
$ 50.13 million $ 8.61 million
Oct 9, 7 AM $ 0.55
-0.26%
$ 51.06 million $ 8.44 million
Oct 9, 6 AM $ 0.552
-0.64%
$ 51.2 million $ 8.52 million
Oct 9, 5 AM $ 0.555
-0.32%
$ 51.55 million $ 8.44 million
Oct 9, 4 AM $ 0.557
+0.33%
$ 51.67 million $ 8.68 million
Oct 9, 3 AM $ 0.555
+1.15%
$ 51.53 million $ 9.28 million
Oct 9, 2 AM $ 0.548
-1.97%
$ 50.86 million $ 9.96 million
Oct 9, 1 AM $ 0.559
-0.30%
$ 51.93 million $ 9.94 million
Oct 9, 12 AM $ 0.561
-0.34%
$ 52.1 million $ 9.97 million
Oct 8, 11 PM $ 0.563
-0.04%
$ 52.29 million $ 10.29 million
Oct 8, 10 PM $ 0.563
-0.20%
$ 52.29 million $ 10.4 million
Oct 8, 9 PM $ 0.564
+0.02%
$ 52.3 million $ 10.55 million
Oct 8, 8 PM $ 0.564
-0.51%
$ 52.37 million $ 10.63 million
Oct 8, 7 PM $ 0.567
-0.30%
$ 52.52 million $ 10.7 million
Oct 8, 6 PM $ 0.569
+0.23%
$ 52.88 million $ 10.83 million
Oct 8, 5 PM $ 0.568
+1.56%
$ 52.69 million $ 10.82 million
Oct 8, 4 PM $ 0.559
+0.90%
$ 51.9 million $ 10.8 million
Oct 8, 3 PM $ 0.554
+0.29%
$ 51.42 million $ 10.95 million
Oct 8, 2 PM $ 0.552
+0.30%
$ 51.16 million $ 11.51 million
Oct 8, 1 PM $ 0.551
+0.02%
$ 51.1 million $ 11.41 million
Oct 8, 12 PM $ 0.551
+0.57%
$ 51.1 million $ 11.25 million
Oct 8, 11 AM $ 0.548
-0.99%
$ 50.93 million $ 11.02 million
Oct 8, 10 AM $ 0.553
+0.16%
$ 51.36 million $ 11.29 million
Oct 8, 9 AM $ 0.552
-0.22%
$ 51.23 million $ 11.42 million
Oct 8, 8 AM $ 0.553
+0.27%
$ 51.34 million $ 11.32 million
Oct 8, 7 AM $ 0.552
+0.29%
$ 51.21 million $ 11.34 million
Oct 8, 6 AM $ 0.55
-0.07%
$ 51.08 million $ 11.36 million
Oct 8, 5 AM $ 0.55
-0.94%
$ 51.03 million $ 11.47 million
Oct 8, 4 AM $ 0.555
+1.54%
$ 51.33 million $ 11.45 million
Oct 8, 3 AM $ 0.547
-1.89%
$ 50.74 million $ 10.91 million
Oct 8, 2 AM $ 0.557
-0.16%
$ 51.75 million $ 10.4 million
Oct 8, 1 AM $ 0.558
+0.41%
$ 51.83 million $ 10.26 million
Oct 8, 12 AM $ 0.556
+0.62%
$ 51.61 million $ 10.17 million
Oct 7, 11 PM $ 0.553
-0.46%
$ 51.26 million $ 9.9 million
Oct 7, 10 PM $ 0.555
+0.15%
$ 51.53 million $ 9.85 million
Oct 7, 9 PM $ 0.554
-0.58%
$ 51.45 million $ 9.86 million
Oct 7, 8 PM $ 0.558
+0.79%
$ 51.79 million $ 9.97 million
Oct 7, 7 PM $ 0.553
+0.38%
$ 51.36 million $ 9.94 million
Oct 7, 6 PM $ 0.551
-0.55%
$ 51.25 million $ 9.75 million
Oct 7, 5 PM $ 0.554
-0.51%
$ 51.51 million $ 9.63 million
Oct 7, 4 PM $ 0.557
+0.17%
$ 51.78 million $ 9.54 million
Oct 7, 3 PM $ 0.556
-1.46%
$ 51.63 million $ 9.36 million
Oct 7, 2 PM $ 0.565
-2.25%
$ 52.45 million $ 9.01 million
Oct 7, 1 PM $ 0.578
-1.03%
$ 53.53 million $ 8.9 million
Oct 7, 12 PM $ 0.584
-0.05%
$ 54.13 million $ 8.86 million
Oct 7, 11 AM $ 0.584
+0.70%
$ 54.15 million $ 8.99 million
Oct 7, 10 AM $ 0.58
+0.44%
$ 53.8 million $ 8.92 million