Advantego Corp (OP: ADGO )

0.0001 USD UNCHANGED
Streaming Delayed Price Updated: 11:48 AM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.