Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Advantego Corp (OP: ADGO )

0.0001 UNCHANGED
Last Price Updated: 12:28 PM EST, Feb 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2018 1.500 1.500 1.340 1.340 21,354 -0.16(-10.67%)
Apr 27, 2018 1.500 1.530 1.480 1.500 27,433 +0.05(+3.45%)
Apr 26, 2018 1.190 1.480 1.190 1.450 49,868 +0.26(+21.85%)
Apr 25, 2018 1.100 1.190 1.100 1.190 1,500 +0.04(+3.48%)
Apr 24, 2018 1.150 1.150 1.150 1.150 2,012 +0.00(+0.00%)
Apr 23, 2018 1.050 1.170 1.050 1.150 3,687 -0.02(-1.71%)
Apr 20, 2018 1.200 1.200 1.070 1.170 22,901 -0.03(-2.50%)
Apr 19, 2018 1.455 1.460 1.200 1.200 28,069 -0.15(-11.11%)
Apr 18, 2018 0.9000 1.740 0.9000 1.350 46,888 +0.50(+58.82%)
Apr 17, 2018 0.8500 0.8500 0.8500 0.8500 500 +0.00(+0.00%)
Apr 16, 2018 0.8500 0.8500 0.8500 0.8500 1,000 +0.09(+11.84%)
Apr 13, 2018 0.7400 0.7600 0.7400 0.7600 44,158 +0.11(+16.92%)
Apr 12, 2018 0.7400 0.7400 0.6500 0.6500 3,411 +0.00(+0.00%)
Apr 10, 2018 0.6500 0.6500 0.6500 0 -0.09(-12.16%)
Apr 09, 2018 0.6500 0.7400 0.6500 0.7400 3,435 -0.01(-1.33%)
Apr 06, 2018 0.7000 0.7500 0.7000 0.7500 16,579 +0.05(+7.14%)
Apr 05, 2018 0.7000 0.7000 0.6500 0.7000 6,467 -0.05(-6.67%)
Apr 04, 2018 0.7480 0.7500 0.6500 0.7500 16,942 +0.10(+15.38%)
Apr 02, 2018 0.6500 0.6500 0.6500 0 -0.10(-13.33%)
Mar 29, 2018 0.7500 0.7500 0.7500 0 +0.05(+7.14%)
Mar 27, 2018 0.7000 0.7000 0.7000 3 -0.01(-1.41%)
Mar 26, 2018 0.7000 0.7100 0.7000 0.7100 4,671 -0.09(-11.25%)
Mar 22, 2018 0.8000 0.8000 0.8000 0 -0.05(-5.88%)
Mar 21, 2018 0.8500 0.8500 0.8500 0.8500 1,555 +0.05(+6.25%)
Mar 20, 2018 0.8000 0.8000 0.8000 0.8000 981 +0.00(+0.00%)
Mar 16, 2018 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Mar 15, 2018 1.000 1.000 0.8000 0.8000 700 +0.00(+0.00%)
Mar 13, 2018 0.8000 0.8000 0.8000 56 +0.04(+4.99%)
Mar 12, 2018 0.7620 0.7620 0.7620 0.7620 1,004 -0.04(-4.75%)
Mar 09, 2018 0.8000 0.8000 0.8000 0.8000 674 +0.05(+6.67%)
Mar 02, 2018 0.7500 0.7500 0.7500 13 -0.30(-28.57%)
Mar 01, 2018 0.7500 1.050 0.7500 1.050 3,938 -0.03(-2.78%)
Feb 28, 2018 1.080 1.080 1.080 1.080 140 +0.39(+56.52%)
Feb 27, 2018 0.7290 0.7388 0.6900 0.6900 1,535 +0.09(+15.85%)
Feb 23, 2018 0.5956 0.5956 0.5956 25 -0.06(-9.76%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.