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 (%)
Aug 31, 2020 0.0003 0.0003 0.0002 0.0002 49,053,700 +0.00(+100.00%)
Aug 28, 2020 0.0002 0.0002 0.0001 0.0001 30,693,600 -0.00(-50.00%)
Aug 27, 2020 0.0003 0.0003 0.0001 0.0002 8,224,677 -0.00(-33.33%)
Aug 26, 2020 0.0002 0.0003 0.0002 0.0003 48,610,684 +0.00(+50.00%)
Aug 25, 2020 0.0003 0.0003 0.0002 0.0002 7,761,981 -0.00(-33.33%)
Aug 24, 2020 0.0002 0.0003 0.0002 0.0003 74,501,219 +0.00(+50.00%)
Aug 21, 2020 0.0001 0.0004 0.0001 0.0002 296,297,100 +0.00(+0.00%)
Aug 20, 2020 0.0002 0.0002 0.0001 0.0002 378,910 +0.00(+0.00%)
Aug 19, 2020 0.0002 0.0002 0.0001 0.0002 101,500 +0.00(+0.00%)
Aug 18, 2020 0.0001 0.0002 0.0001 0.0002 12,500 +0.00(+0.00%)
Aug 17, 2020 0.0002 0.0002 0.0001 0.0002 110,200 +0.00(+0.00%)
Aug 14, 2020 0.0002 0.0002 0.0002 0.0002 100,000 +0.00(+0.00%)
Aug 13, 2020 0.0002 0.0002 0.0002 0.0002 295,000 +0.00(+0.00%)
Aug 12, 2020 0.0002 0.0002 0.0001 0.0002 3,064,223 +0.00(+0.00%)
Aug 11, 2020 0.0002 0.0002 0.0002 0.0002 4,090 +0.00(+0.00%)
Aug 10, 2020 0.0002 0.0002 0.0002 0.0002 2,270,900 +0.00(+100.00%)
Aug 07, 2020 0.0002 0.0002 0.0001 0.0001 610,300 +0.00(+0.00%)
Aug 06, 2020 0.0002 0.0002 0.0001 0.0001 1,628,000 -0.00(-50.00%)
Aug 05, 2020 0.0002 0.0002 0.0002 0.0002 250,006 +0.00(+0.00%)
Aug 04, 2020 0.0001 0.0002 0.0001 0.0002 2,264,199 +0.00(+0.00%)
Aug 03, 2020 0.0002 0.0002 0.0001 0.0002 1,514,454 +0.00(+100.00%)
Jul 31, 2020 0.0001 0.0001 0.0001 0.0001 100 +0.00(+0.00%)
Jul 30, 2020 0.0002 0.0002 0.0001 0.0001 165,090 -0.00(-50.00%)
Jul 29, 2020 0.0001 0.0002 0.0001 0.0002 3,000,000 +0.00(+100.00%)
Jul 28, 2020 0.0002 0.0002 0.0001 0.0001 5,200,000 +0.00(+0.00%)
Jul 27, 2020 0.0002 0.0002 0.0001 0.0001 2,256,715 +0.00(+0.00%)
Jul 24, 2020 0.0002 0.0002 0.0001 0.0001 5,210,000 -0.00(-50.00%)
Jul 23, 2020 0.0002 0.0002 0.0002 0.0002 657,500 +0.00(+0.00%)
Jul 22, 2020 0.0002 0.0002 0.0001 0.0002 2,075,400 +0.00(+0.00%)
Jul 21, 2020 0.0001 0.0002 0.0001 0.0002 1,375,107 +0.00(+0.00%)
Jul 20, 2020 0.0002 0.0002 0.0002 0.0002 1,050,009 +0.00(+0.00%)
Jul 17, 2020 0.0001 0.0002 0.0001 0.0002 2,620,200 +0.00(+0.00%)
Jul 16, 2020 0.0001 0.0002 0.0001 0.0002 855,988 +0.00(+0.00%)
Jul 15, 2020 0.0002 0.0002 0.0001 0.0002 32,200 +0.00(+100.00%)
Jul 14, 2020 0.0002 0.0002 0.0001 0.0001 587,100 -0.00(-50.00%)
Jul 13, 2020 0.0001 0.0002 0.0001 0.0002 1,010,789 +0.00(+100.00%)
Jul 10, 2020 0.0002 0.0002 0.0001 0.0001 701,300 -0.00(-50.00%)
Jul 09, 2020 0.0002 0.0002 0.0002 0.0002 1,596,000 +0.00(+0.00%)
Jul 08, 2020 0.0002 0.0002 0.0002 0.0002 615,980 +0.00(+0.00%)
Jul 07, 2020 0.0002 0.0002 0.0002 0.0002 549,106 +0.00(+0.00%)
Jul 06, 2020 0.0001 0.0002 0.0001 0.0002 5,129,099 +0.00(+100.00%)
Jul 01, 2020 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Jun 30, 2020 0.0002 0.0002 0.0001 0.0001 150,165 +0.00(+0.00%)
Jun 29, 2020 0.0001 0.0001 0.0001 0.0001 1,500,031 +0.00(+0.00%)
Jun 26, 2020 0.0002 0.0002 0.0001 0.0001 2,000,000 -0.00(-50.00%)
Jun 25, 2020 0.0002 0.0002 0.0002 0.0002 5,153,903 +0.00(+100.00%)
Jun 24, 2020 0.0002 0.0002 0.0001 0.0001 1,191,015 -0.00(-50.00%)
Jun 23, 2020 0.0001 0.0002 0.0001 0.0002 4,257,028 +0.00(+0.00%)
Jun 22, 2020 0.0001 0.0002 0.0001 0.0002 506,030 +0.00(+100.00%)
Jun 19, 2020 0.0001 0.0001 0.0001 0.0001 10,000 +0.00(+0.00%)
Jun 18, 2020 0.0001 0.0002 0.0001 0.0001 511,763 +0.00(+0.00%)
Jun 17, 2020 0.0001 0.0002 0.0001 0.0001 6,016,694 -0.00(-50.00%)
Jun 16, 2020 0.0002 0.0002 0.0001 0.0002 2,265,300 +0.00(+0.00%)
Jun 15, 2020 0.0002 0.0002 0.0001 0.0002 2,225,900 +0.00(+0.00%)
Jun 12, 2020 0.0002 0.0002 0.0001 0.0002 2,075,800 +0.00(+100.00%)
Jun 11, 2020 0.0002 0.0002 0.0001 0.0001 2,685,000 -0.00(-50.00%)
Jun 10, 2020 0.0001 0.0002 0.0001 0.0002 3,443,650 +0.00(+100.00%)
Jun 09, 2020 0.0002 0.0002 0.0001 0.0001 1,510,000 +0.00(+0.00%)
Jun 08, 2020 0.0002 0.0002 0.0001 0.0001 2,120,400 +0.00(+0.00%)
Jun 05, 2020 0.0001 0.0002 0.0001 0.0001 1,430,600 +0.00(+0.00%)
Jun 04, 2020 0.0001 0.0001 0.0001 0.0001 23,266 +0.00(+0.00%)
Jun 03, 2020 0.0002 0.0002 0.0001 0.0001 1,505,000 -0.00(-50.00%)
Jun 02, 2020 0.0002 0.0002 0.0001 0.0002 425,450 +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.