Advantego Corp (OP: ADGO )

0.0001 USD UNCHANGED
Streaming Delayed Price Updated: 3:56 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2018 1.350 1.530 1.350 1.530 30,936 +0.19(+14.18%)
Apr 30, 2018 1.500 1.500 1.340 1.340 21,354 -0.16(-10.67%)
Apr 27, 2018 1.500 1.530 1.480 1.500 27,433 +0.05(+3.45%)
Apr 26, 2018 1.190 1.480 1.190 1.450 49,868 +0.26(+21.85%)
Apr 25, 2018 1.100 1.190 1.100 1.190 1,500 +0.04(+3.48%)
Apr 24, 2018 1.150 1.150 1.150 1.150 2,012 +0.00(+0.00%)
Apr 23, 2018 1.050 1.170 1.050 1.150 3,687 -0.02(-1.71%)
Apr 20, 2018 1.200 1.200 1.070 1.170 22,901 -0.03(-2.50%)
Apr 19, 2018 1.455 1.460 1.200 1.200 28,069 -0.15(-11.11%)
Apr 18, 2018 0.9000 1.740 0.9000 1.350 46,888 +0.50(+58.82%)
Apr 17, 2018 0.8500 0.8500 0.8500 0.8500 500 +0.00(+0.00%)
Apr 16, 2018 0.8500 0.8500 0.8500 0.8500 1,000 +0.09(+11.84%)
Apr 13, 2018 0.7400 0.7600 0.7400 0.7600 44,158 +0.11(+16.92%)
Apr 12, 2018 0.7400 0.7400 0.6500 0.6500 3,411 +0.00(+0.00%)
Apr 10, 2018 0.6500 0.6500 0.6500 0 -0.09(-12.16%)
Apr 09, 2018 0.6500 0.7400 0.6500 0.7400 3,435 -0.01(-1.33%)
Apr 06, 2018 0.7000 0.7500 0.7000 0.7500 16,579 +0.05(+7.14%)
Apr 05, 2018 0.7000 0.7000 0.6500 0.7000 6,467 -0.05(-6.67%)
Apr 04, 2018 0.7480 0.7500 0.6500 0.7500 16,942 +0.10(+15.38%)
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.