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%)
Jul 02, 2018 1.420 1.420 1.130 1.130 51,053 -0.28(-19.86%)
Jun 29, 2018 1.530 1.540 1.410 1.410 15,255 -0.13(-8.44%)
Jun 28, 2018 1.450 1.600 1.430 1.540 20,570 +0.09(+5.91%)
Jun 27, 2018 1.520 1.520 1.360 1.454 18,500 -0.07(-4.91%)
Jun 26, 2018 1.450 1.530 1.450 1.529 16,559 +0.08(+5.45%)
Jun 25, 2018 1.425 1.490 1.400 1.450 16,457 +0.04(+2.84%)
Jun 22, 2018 1.500 1.500 1.330 1.410 30,254 -0.09(-6.00%)
Jun 21, 2018 1.675 1.700 1.495 1.500 51,366 -0.17(-10.04%)
Jun 20, 2018 1.750 1.780 1.650 1.667 24,150 -0.04(-2.49%)
Jun 19, 2018 1.780 1.780 1.650 1.710 36,627 +0.11(+6.87%)
Jun 18, 2018 1.760 1.800 1.600 1.600 43,570 -0.16(-9.09%)
Jun 15, 2018 1.770 1.720 1.760 38,211 +0.04(+2.33%)
Jun 14, 2018 2.095 2.100 1.610 1.720 101,714 -0.38(-18.10%)
Jun 13, 2018 2.050 2.100 2.000 2.100 36,715 +0.03(+1.45%)
Jun 12, 2018 1.950 2.070 1.950 2.070 65,024 +0.22(+11.89%)
Jun 11, 2018 1.645 1.850 1.610 1.850 117,039 +0.20(+12.12%)
Jun 08, 2018 1.380 1.670 1.310 1.650 32,018 +0.21(+14.58%)
Jun 07, 2018 1.430 1.460 1.370 1.440 59,186 +0.00(+0.00%)
Jun 06, 2018 1.800 1.942 1.250 1.440 158,754 -0.41(-22.16%)
Jun 05, 2018 2.230 2.290 1.600 1.850 145,050 -0.47(-20.26%)
Jun 04, 2018 2.540 2.600 2.200 2.320 51,709 -0.22(-8.48%)
Jun 01, 2018 2.420 2.700 2.360 2.535 67,388 +0.10(+4.00%)
May 31, 2018 2.500 2.620 2.340 2.438 53,975 -0.11(-4.41%)
May 30, 2018 2.540 2.680 2.150 2.550 132,026 -0.01(-0.39%)
May 29, 2018 2.840 2.840 2.350 2.560 63,560 -0.19(-6.91%)
May 25, 2018 2.750 2.750 2.750 0 -0.01(-0.36%)
May 24, 2018 2.450 2.970 2.400 2.760 131,598 +0.36(+15.00%)
May 23, 2018 2.300 2.420 2.160 2.400 81,518 +0.04(+1.91%)
May 22, 2018 2.300 2.420 2.195 2.355 122,550 +0.19(+8.53%)
May 21, 2018 1.980 2.170 1.972 2.170 86,392 +0.19(+9.60%)
May 18, 2018 1.870 2.000 1.870 1.980 61,909 +0.17(+9.39%)
May 17, 2018 1.620 1.920 1.620 1.810 82,169 +0.19(+11.73%)
May 16, 2018 1.520 1.620 1.520 1.620 21,562 +0.09(+5.88%)
May 15, 2018 1.610 1.620 1.530 1.530 28,674 -0.08(-4.97%)
May 14, 2018 1.595 1.610 1.580 1.610 20,517 +0.01(+0.63%)
May 11, 2018 1.550 1.600 1.490 1.600 38,387 +0.10(+6.67%)
May 10, 2018 1.515 1.540 1.500 1.500 26,072 +0.00(+0.00%)
May 09, 2018 1.510 1.510 1.500 1.500 3,726 -0.00(-0.17%)
May 08, 2018 1.460 1.502 1.460 1.502 9,835 +0.01(+0.84%)
May 07, 2018 1.440 1.500 1.440 1.490 5,655 +0.09(+6.43%)
May 04, 2018 1.580 1.580 1.400 1.400 13,732 -0.17(-10.83%)
May 03, 2018 1.550 1.580 1.535 1.570 19,946 +0.04(+2.61%)
May 02, 2018 1.530 1.550 1.360 1.530 28,049 +0.00(+0.00%)
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.