Advantego Corp (OP: ADGO )

0.0001 USD UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EST, Nov 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.