Adventure Gold Historical Data

AGLD Page 98
Download
Date Close Price change Market cap Trading volume
Oct 7, 10 AM $ 0.58
+0.44%
$ 53.8 million $ 8.92 million
Oct 7, 9 AM $ 0.577
+0.13%
$ 53.57 million $ 8.78 million
Oct 7, 8 AM $ 0.577
-0.28%
$ 53.69 million $ 8.72 million
Oct 7, 7 AM $ 0.578
-0.36%
$ 53.66 million $ 8.83 million
Oct 7, 6 AM $ 0.58
-0.81%
$ 53.85 million $ 8.93 million
Oct 7, 5 AM $ 0.585
-0.31%
$ 54.29 million $ 9.3 million
Oct 7, 4 AM $ 0.587
+0.53%
$ 54.46 million $ 9.52 million
Oct 7, 3 AM $ 0.584
-0.33%
$ 54.18 million $ 9.8 million
Oct 7, 2 AM $ 0.586
+0.14%
$ 54.36 million $ 10 million
Oct 7, 1 AM $ 0.585
-0.19%
$ 54.28 million $ 10.77 million
Oct 7, 12 AM $ 0.586
+0.29%
$ 54.38 million $ 11.35 million
Oct 6, 11 PM $ 0.584
-0.31%
$ 54.24 million $ 11.42 million
Oct 6, 10 PM $ 0.586
-0.31%
$ 54.39 million $ 11.38 million
Oct 6, 9 PM $ 0.588
-0.30%
$ 54.56 million $ 11.29 million
Oct 6, 8 PM $ 0.59
-0.18%
$ 54.72 million $ 11.11 million
Oct 6, 7 PM $ 0.591
-0.21%
$ 54.82 million $ 11.29 million
Oct 6, 6 PM $ 0.592
-0.15%
$ 54.94 million $ 11.32 million
Oct 6, 5 PM $ 0.593
+0.51%
$ 55.02 million $ 11.41 million
Oct 6, 4 PM $ 0.59
+0.31%
$ 54.74 million $ 11.5 million
Oct 6, 3 PM $ 0.588
+0.25%
$ 54.6 million $ 11.53 million
Oct 6, 2 PM $ 0.586
-0.11%
$ 54.43 million $ 11.29 million
Oct 6, 1 PM $ 0.587
+0.40%
$ 54.49 million $ 11.15 million
Oct 6, 12 PM $ 0.585
+1.34%
$ 54.18 million $ 10.86 million
Oct 6, 11 AM $ 0.577
+0.11%
$ 53.56 million $ 10.38 million
Oct 6, 10 AM $ 0.576
+0.04%
$ 53.51 million $ 10.39 million
Oct 6, 9 AM $ 0.576
+0.13%
$ 53.48 million $ 10.64 million
Oct 6, 8 AM $ 0.575
+0.55%
$ 53.41 million $ 10.85 million
Oct 6, 7 AM $ 0.572
-0.53%
$ 53.1 million $ 10.83 million
Oct 6, 6 AM $ 0.575
-0.23%
$ 53.4 million $ 10.78 million
Oct 6, 5 AM $ 0.577
+0.88%
$ 53.59 million $ 10.43 million
Oct 6, 4 AM $ 0.572
-0.41%
$ 53.06 million $ 10.19 million
Oct 6, 3 AM $ 0.574
+0.08%
$ 53.17 million $ 10.14 million
Oct 6, 2 AM $ 0.574
+0.80%
$ 53.23 million $ 9.86 million
Oct 6, 1 AM $ 0.569
+1.47%
$ 52.78 million $ 9.4 million
Oct 6, 12 AM $ 0.561
-0.51%
$ 52.04 million $ 8.66 million
Oct 5, 11 PM $ 0.564
-0.02%
$ 52.31 million $ 8.36 million
Oct 5, 10 PM $ 0.564
+0.13%
$ 52.3 million $ 8.35 million
Oct 5, 9 PM $ 0.563
-0.01%
$ 52.22 million $ 8.34 million
Oct 5, 8 PM $ 0.563
+0.46%
$ 52.29 million $ 8.27 million
Oct 5, 7 PM $ 0.56
-1.31%
$ 51.98 million $ 8.03 million
Oct 5, 6 PM $ 0.568
-0.19%
$ 52.7 million $ 7.93 million
Oct 5, 5 PM $ 0.569
-1.32%
$ 52.8 million $ 7.84 million
Oct 5, 4 PM $ 0.577
-0.19%
$ 53.51 million $ 7.6 million
Oct 5, 3 PM $ 0.578
+0.54%
$ 53.6 million $ 7.46 million
Oct 5, 2 PM $ 0.575
-0.62%
$ 53.33 million $ 7.75 million
Oct 5, 1 PM $ 0.578
+0.36%
$ 53.58 million $ 7.65 million
Oct 5, 12 PM $ 0.576
-0.65%
$ 53.55 million $ 7.71 million
Oct 5, 11 AM $ 0.58
+0.18%
$ 53.83 million $ 7.55 million
Oct 5, 10 AM $ 0.579
-0.25%
$ 53.68 million $ 7.57 million
Oct 5, 9 AM $ 0.58
-0.94%
$ 53.91 million $ 7.72 million