Advantego Corp (OP: ADGO )

0.0001 USD UNCHANGED
Streaming Delayed Price Updated: 2:27 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 0.0620 0.0620 0.0620 1 +0.00(+0.00%)
Jul 30, 2019 0.0830 0.1000 0.0620 0.0620 30,308 +0.00(+0.00%)
Jul 29, 2019 0.0610 0.0730 0.0510 0.0620 84,831 -0.04(-38.00%)
Jul 26, 2019 0.1188 0.1188 0.0620 0.1000 8,900 -0.02(-16.67%)
Jul 25, 2019 0.1200 0.1200 0.1200 1 +0.00(+0.00%)
Jul 24, 2019 0.0530 0.1200 0.0530 0.1200 3,389 +0.00(+0.00%)
Jul 22, 2019 0.1200 0.1200 0.1200 0 +0.00(+0.42%)
Jul 19, 2019 0.0087 0.1200 0.0087 0.1195 5,000 -0.02(-14.64%)
Jul 18, 2019 0.1400 0.1400 0.1400 0.1400 2,181 +0.00(+0.79%)
Jul 17, 2019 0.1400 0.1400 0.0850 0.1389 11,705 +0.02(+14.79%)
Jul 16, 2019 0.1350 0.1483 0.1100 0.1210 21,971 -0.02(-14.79%)
Jul 15, 2019 0.1600 0.1830 0.1307 0.1420 49,912 -0.00(-0.35%)
Jul 12, 2019 0.1410 0.1500 0.1400 0.1425 56,300 -0.01(-5.00%)
Jul 11, 2019 0.1256 0.1600 0.1256 0.1500 54,613 +0.02(+14.42%)
Jul 10, 2019 0.1311 0.1311 0.1311 0.1311 3,413 +0.00(+0.38%)
Jul 09, 2019 0.1420 0.1880 0.1306 0.1306 18,800 -0.07(-34.04%)
Jul 08, 2019 0.2000 0.2000 0.1500 0.1980 42,073 +0.05(+31.91%)
Jul 05, 2019 0.1892 0.1990 0.1501 0.1501 12,600 -0.00(-2.60%)
Jul 03, 2019 0.1501 0.1892 0.1501 0.1541 500 -0.00(-0.58%)
Jul 02, 2019 0.1770 0.2142 0.1550 0.1550 34,885 -0.02(-8.82%)
Jul 01, 2019 0.1501 0.1700 0.1501 0.1700 5,400 +0.01(+3.03%)
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%)
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.