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, 2019 0.3680 0.3810 0.3680 0.3810 8,245 +0.01(+3.53%)
Apr 29, 2019 0.4220 0.4220 0.3680 0.3680 607 -0.08(-17.21%)
Apr 26, 2019 0.3700 0.4496 0.3680 0.4445 7,000 +0.07(+20.14%)
Apr 25, 2019 0.4000 0.4000 0.3700 0.3700 4,100 -0.03(-7.50%)
Apr 24, 2019 0.4000 0.4000 0.4000 0.4000 1,830 -0.02(-4.19%)
Apr 23, 2019 0.4100 0.4600 0.4100 0.4175 10,470 -0.03(-7.22%)
Apr 22, 2019 0.4600 0.4600 0.4250 0.4500 3,342 +0.00(+0.00%)
Apr 18, 2019 0.4500 0.4500 0.4500 0.4500 400 +0.01(+1.12%)
Apr 17, 2019 0.4600 0.4600 0.4450 0.4450 1,800 +0.02(+3.49%)
Apr 16, 2019 0.4300 0.4400 0.4300 0.4300 4,205 -0.01(-1.15%)
Apr 15, 2019 0.4500 0.4500 0.4350 0.4350 7,338 +0.03(+8.75%)
Apr 12, 2019 0.4000 0.4000 0.4000 0.4000 500 -0.05(-11.60%)
Apr 11, 2019 0.4000 0.4700 0.4000 0.4525 4,910 +0.03(+6.47%)
Apr 10, 2019 0.4000 0.4250 0.4000 0.4250 2,499 -0.03(-5.56%)
Apr 09, 2019 0.4275 0.4500 0.4275 0.4500 4,118 +0.03(+7.14%)
Apr 08, 2019 0.4350 0.4500 0.4200 0.4200 6,266 -0.02(-3.45%)
Apr 05, 2019 0.4350 0.4350 0.4200 0.4350 4,900 -0.07(-13.00%)
Apr 04, 2019 0.4251 0.5000 0.4000 0.5000 15,843 +0.01(+2.04%)
Apr 03, 2019 0.4001 0.4900 0.4001 0.4900 1,195 +0.02(+3.70%)
Apr 02, 2019 0.3950 0.5200 0.3950 0.4725 33,913 -0.02(-3.57%)
Apr 01, 2019 0.4450 0.4900 0.4450 0.4900 7,505 +0.09(+22.50%)
Mar 29, 2019 0.4000 0.4000 0.4000 0.4000 300 -0.08(-16.67%)
Mar 28, 2019 0.4200 0.4900 0.4200 0.4800 6,657 -0.01(-2.04%)
Mar 27, 2019 0.4000 0.4900 0.4000 0.4900 3,117 +0.07(+16.67%)
Mar 26, 2019 0.4800 0.4900 0.4200 0.4200 3,165 -0.06(-12.50%)
Mar 25, 2019 0.4000 0.4800 0.4000 0.4800 4,555 +0.06(+14.29%)
Mar 22, 2019 0.5500 0.5500 0.4200 0.4200 6,600 +0.00(+0.00%)
Mar 21, 2019 0.4500 0.4500 0.4200 0.4200 7,854 -0.03(-6.67%)
Mar 20, 2019 0.4250 0.4500 0.4200 0.4500 13,584 +0.01(+2.86%)
Mar 19, 2019 0.4000 0.5650 0.4000 0.4375 10,369 -0.08(-15.87%)
Mar 18, 2019 0.4600 0.6600 0.4550 0.5200 700 +0.02(+4.00%)
Mar 15, 2019 0.6300 0.6300 0.5000 0.5000 15,500 -0.12(-19.35%)
Mar 14, 2019 0.7100 0.7100 0.5300 0.6200 43,378 +0.01(+1.64%)
Mar 13, 2019 0.5700 0.6100 0.5600 0.6100 8,656 +0.05(+8.93%)
Mar 12, 2019 0.5300 0.7200 0.5200 0.5600 76,282 +0.04(+7.69%)
Mar 11, 2019 0.4250 0.5300 0.4250 0.5200 19,358 +0.09(+20.93%)
Mar 08, 2019 0.4800 0.5200 0.4000 0.4300 27,300 -0.09(-17.31%)
Mar 07, 2019 0.4600 0.5200 0.4200 0.5200 37,663 +0.05(+9.70%)
Mar 06, 2019 0.4100 0.4800 0.3500 0.4740 40,435 +0.06(+15.61%)
Mar 05, 2019 0.4100 0.4100 0.4100 0.4100 121 +0.07(+20.59%)
Mar 04, 2019 0.4150 0.4150 0.3400 0.3400 4,206 +0.01(+3.03%)
Mar 01, 2019 0.3300 0.3300 0.3300 0.3300 4,700 +0.00(+0.00%)
Feb 28, 2019 0.3300 0.3300 0.3300 0.3300 497 -0.11(-25.00%)
Feb 27, 2019 0.4400 0.4400 0.3900 0.4400 633 +0.10(+29.41%)
Feb 26, 2019 0.3500 0.3500 0.3400 0.3400 10,054 -0.03(-8.11%)
Feb 25, 2019 0.4300 0.4300 0.3700 0.3700 5,832 -0.01(-1.99%)
Feb 22, 2019 0.4025 0.4025 0.3600 0.3775 8,500 -0.09(-19.68%)
Feb 21, 2019 0.3125 0.4700 0.3125 0.4700 3,212 +0.04(+8.29%)
Feb 20, 2019 0.4600 0.4600 0.3960 0.4340 4,892 -0.02(-3.56%)
Feb 19, 2019 0.4500 0.4500 0.4500 0.4500 4,577 +0.05(+13.92%)
Feb 15, 2019 0.3917 0.3950 0.3917 0.3950 10,000 +0.03(+9.57%)
Feb 14, 2019 0.3000 0.4128 0.3000 0.3605 9,701 -0.01(-3.71%)
Feb 13, 2019 0.2500 0.4075 0.2500 0.3744 10,116 +0.07(+24.80%)
Feb 12, 2019 0.3700 0.3700 0.3000 0.3000 28,500 -0.07(-18.92%)
Feb 11, 2019 0.3700 0.3700 0.3700 0.3700 614 -0.08(-17.78%)
Feb 08, 2019 0.4500 0.4500 0.3860 0.4500 3,900 +0.00(+0.00%)
Feb 07, 2019 0.4500 0.4500 0.3700 0.4500 426 +0.05(+13.21%)
Feb 06, 2019 0.3560 0.3975 0.3560 0.3975 30,886 -0.02(-5.92%)
Feb 05, 2019 0.4130 0.5000 0.4130 0.4225 17,650 -0.03(-6.63%)
Feb 04, 2019 0.3560 0.4525 0.3560 0.4525 25,647 -0.01(-1.09%)
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.