Advantego Corp (OP: ADGO )

0.0001 USD UNCHANGED
Streaming Delayed Price Updated: 2:03 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 0.1576 0.1650 0.1576 0.1650 10,500 +0.02(+10.00%)
Jun 27, 2019 0.1500 0.1500 0.1500 0.1500 114 -0.00(-1.38%)
Jun 26, 2019 0.1800 0.1800 0.1500 0.1521 14,813 -0.02(-10.53%)
Jun 25, 2019 0.1732 0.1732 0.1550 0.1700 18,049 +0.03(+21.43%)
Jun 24, 2019 0.1650 0.1720 0.1400 0.1400 23,587 -0.01(-6.67%)
Jun 21, 2019 0.1800 0.1800 0.1500 0.1500 41,600 -0.02(-13.89%)
Jun 20, 2019 0.1450 0.1800 0.1450 0.1742 3,231 +0.02(+15.36%)
Jun 19, 2019 0.1510 0.1510 0.1510 0.1510 4,100 -0.01(-3.70%)
Jun 18, 2019 0.1568 0.1568 0.1568 0.1568 403 -0.02(-12.89%)
Jun 17, 2019 0.1450 0.1800 0.1450 0.1800 6,200 +0.01(+2.86%)
Jun 13, 2019 0.1750 0.1750 0.1750 0 -0.03(-12.50%)
Jun 12, 2019 0.2500 0.2500 0.2000 0.2000 20,300 -0.05(-20.00%)
Jun 11, 2019 0.2000 0.2500 0.2000 0.2500 29,875 +0.06(+32.42%)
Jun 10, 2019 0.2200 0.2300 0.1888 0.1888 15,710 -0.04(-17.91%)
Jun 07, 2019 0.2300 0.2427 0.2300 0.2300 21,800 +0.01(+4.55%)
Jun 06, 2019 0.2580 0.2580 0.2200 0.2200 11,584 -0.06(-20.00%)
Jun 05, 2019 0.2800 0.2800 0.2750 0.2750 2,035 +0.02(+5.77%)
Jun 04, 2019 0.2600 0.2600 0.2600 0.2600 3,000 +0.00(+0.00%)
Jun 03, 2019 0.2600 0.2600 0.2600 0.2600 3,000 -0.01(-3.70%)
May 31, 2019 0.2800 0.2800 0.2700 0.2700 11,500 -0.02(-6.86%)
May 30, 2019 0.2800 0.2899 0.2800 0.2899 11,047 -0.02(-6.48%)
May 29, 2019 0.3100 0.3100 0.3100 0.3100 3,106 +0.00(+0.00%)
May 24, 2019 0.3100 0.3100 0.3100 0 -0.01(-3.13%)
May 23, 2019 0.3200 0.3200 0.3200 0.3200 5,540 +0.00(+0.00%)
May 22, 2019 0.3200 0.3772 0.3200 0.3200 10,398 -0.02(-5.13%)
May 21, 2019 0.3725 0.3725 0.3210 0.3373 6,236 -0.05(-13.51%)
May 20, 2019 0.3900 0.3900 0.3900 0.3900 1,140 +0.07(+21.88%)
May 17, 2019 0.3600 0.3600 0.3200 0.3200 42,600 -0.04(-11.11%)
May 16, 2019 0.3600 0.3600 0.3600 0.3600 1,503 -0.02(-5.26%)
May 15, 2019 0.3800 0.4000 0.3800 0.3800 9,909 -0.02(-5.00%)
May 14, 2019 0.3888 0.4000 0.3888 0.4000 8,238 +0.05(+14.29%)
May 13, 2019 0.3600 0.4000 0.3500 0.3500 12,007 -0.02(-5.41%)
May 10, 2019 0.3600 0.3700 0.3600 0.3700 10,000 +0.01(+2.78%)
May 09, 2019 0.3600 0.3600 0.3600 0.3600 1,133 +0.00(+0.00%)
May 08, 2019 0.3600 0.3600 0.3600 0.3600 448 -0.01(-2.70%)
May 07, 2019 0.3700 0.3700 0.3700 0.3700 532 +0.00(+0.00%)
May 06, 2019 0.4050 0.4050 0.3600 0.3700 23,210 +0.00(+0.00%)
May 03, 2019 0.3900 0.3900 0.3700 0.3700 12,100 -0.02(-5.37%)
May 02, 2019 0.4500 0.4500 0.3910 0.3910 10,120 +0.00(+0.26%)
May 01, 2019 0.3810 0.3900 0.3810 0.3900 429 +0.01(+2.36%)
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%)
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.