Adventure Gold Historical Data

AGLD Page 99
Download
Date Close Price change Market cap Trading volume
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
Oct 5, 8 AM $ 0.586
-0.32%
$ 54.38 million $ 7.72 million
Oct 5, 7 AM $ 0.588
+0.80%
$ 54.6 million $ 7.94 million
Oct 5, 6 AM $ 0.583
+0.03%
$ 54.12 million $ 8.04 million
Oct 5, 5 AM $ 0.583
+0.08%
$ 54.13 million $ 7.9 million
Oct 5, 4 AM $ 0.582
+0.81%
$ 54.09 million $ 7.87 million
Oct 5, 3 AM $ 0.578
-0.34%
$ 53.71 million $ 7.56 million
Oct 5, 2 AM $ 0.58
+2.05%
$ 53.81 million $ 7.52 million
Oct 5, 1 AM $ 0.568
+0.51%
$ 52.71 million $ 7.36 million
Oct 5, 12 AM $ 0.565
-0.69%
$ 52.47 million $ 7.82 million
Oct 4, 11 PM $ 0.569
-0.02%
$ 52.83 million $ 8.21 million
Oct 4, 10 PM $ 0.569
+0.16%
$ 52.86 million $ 8.22 million
Oct 4, 9 PM $ 0.568
+0.29%
$ 52.79 million $ 8.23 million
Oct 4, 8 PM $ 0.567
+0.30%
$ 52.56 million $ 8.27 million
Oct 4, 7 PM $ 0.565
+0.17%
$ 52.43 million $ 8.27 million
Oct 4, 6 PM $ 0.564
-0.26%
$ 52.36 million $ 8.35 million
Oct 4, 5 PM $ 0.565
+0.21%
$ 52.48 million $ 8.45 million
Oct 4, 4 PM $ 0.564
+0.25%
$ 52.34 million $ 9.32 million
Oct 4, 3 PM $ 0.563
-1.01%
$ 52.24 million $ 9.5 million
Oct 4, 2 PM $ 0.569
-0.79%
$ 52.75 million $ 9.3 million
Oct 4, 1 PM $ 0.573
+0.41%
$ 53.24 million $ 9.39 million
Oct 4, 12 PM $ 0.571
-0.20%
$ 52.98 million $ 9.4 million
Oct 4, 11 AM $ 0.572
-0.03%
$ 53.16 million $ 9.4 million
Oct 4, 10 AM $ 0.572
-0.97%
$ 53.1 million $ 9.19 million
Oct 4, 9 AM $ 0.578
+0.00%
$ 53.61 million $ 8.63 million
Oct 4, 8 AM $ 0.578
-0.48%
$ 53.62 million $ 8.38 million
Oct 4, 7 AM $ 0.58
+0.15%
$ 53.83 million $ 8.14 million
Oct 4, 6 AM $ 0.58
+0.44%
$ 53.78 million $ 7.75 million
Oct 4, 5 AM $ 0.577
+0.17%
$ 53.57 million $ 7.66 million
Oct 4, 4 AM $ 0.576
+0.04%
$ 53.47 million $ 7.49 million
Oct 4, 3 AM $ 0.576
-0.28%
$ 53.44 million $ 7.6 million
Oct 4, 2 AM $ 0.577
+0.02%
$ 53.66 million $ 7.65 million
Oct 4, 1 AM $ 0.577
-0.60%
$ 53.58 million $ 7.48 million
Oct 4, 12 AM $ 0.581
-0.34%
$ 53.88 million $ 7.25 million
Oct 3, 11 PM $ 0.583
-0.37%
$ 54.09 million $ 7.13 million
Oct 3, 10 PM $ 0.585
-0.06%
$ 54.29 million $ 7.21 million
Oct 3, 9 PM $ 0.585
+0.02%
$ 54.23 million $ 7.17 million
Oct 3, 8 PM $ 0.585
+0.06%
$ 54.31 million $ 7.21 million
Oct 3, 7 PM $ 0.585
+0.09%
$ 54.3 million $ 7.28 million
Oct 3, 6 PM $ 0.584
+1.45%
$ 54.25 million $ 7.37 million
Oct 3, 5 PM $ 0.576
-1.61%
$ 53.63 million $ 7.32 million
Oct 3, 4 PM $ 0.586
+0.34%
$ 54.52 million $ 6.66 million
Oct 3, 3 PM $ 0.584
+1.41%
$ 54.14 million $ 6.61 million
Oct 3, 2 PM $ 0.575
-0.30%
$ 53.4 million $ 6.77 million
Oct 3, 1 PM $ 0.577
+0.36%
$ 53.61 million $ 6.99 million
Oct 3, 12 PM $ 0.575
+0.27%
$ 53.44 million $ 7.08 million
Oct 3, 11 AM $ 0.574
-0.27%
$ 53.26 million $ 7.19 million
Oct 3, 10 AM $ 0.575
+0.03%
$ 53.33 million $ 7.29 million
Oct 3, 9 AM $ 0.575
-0.18%
$ 53.42 million $ 7.36 million