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 (%)
Jul 31, 2018 0.4250 0.4500 0.3125 0.4150 62,821 -0.07(-13.78%)
Jul 30, 2018 0.5460 0.5460 0.4250 0.4813 11,945 -0.07(-12.49%)
Jul 27, 2018 0.4500 0.5500 0.4500 0.5500 24,900 +0.10(+22.22%)
Jul 26, 2018 0.5600 0.4050 0.4500 71,955 -0.11(-19.64%)
Jul 25, 2018 0.7100 0.7500 0.5600 0.5600 29,211 -0.19(-25.33%)
Jul 24, 2018 0.8000 0.8100 0.7500 0.7500 33,080 -0.06(-6.83%)
Jul 23, 2018 0.7900 0.8200 0.7850 0.8050 25,129 -0.01(-0.62%)
Jul 20, 2018 0.8480 0.7924 0.8100 15,366 +0.02(+2.22%)
Jul 19, 2018 0.8000 0.8079 0.7638 0.7924 18,408 -0.01(-0.70%)
Jul 18, 2018 0.7010 0.8000 0.6700 0.7980 35,896 +0.15(+22.39%)
Jul 17, 2018 0.9535 0.9535 0.6520 0.6520 19,219 -0.28(-29.67%)
Jul 16, 2018 0.8920 0.9270 0.8920 0.9270 12,730 +0.04(+3.92%)
Jul 13, 2018 1.005 1.005 0.8500 0.8920 29,988 -0.10(-9.90%)
Jul 12, 2018 1.055 1.100 0.9900 0.9900 13,359 -0.04(-3.88%)
Jul 11, 2018 1.030 1.040 0.9500 1.030 77,646 +0.00(+0.00%)
Jul 10, 2018 1.040 1.050 1.030 1.030 7,940 -0.01(-0.96%)
Jul 09, 2018 1.127 1.127 1.030 1.040 14,174 -0.06(-5.28%)
Jul 06, 2018 1.050 1.180 1.050 1.098 13,232 +0.05(+4.57%)
Jul 05, 2018 1.180 1.210 1.050 1.050 54,942 -0.15(-12.50%)
Jul 03, 2018 1.200 1.200 1.200 0 +0.07(+6.19%)
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.