Advantego Corp (OP: ADGO )

0.0001 USD UNCHANGED
Streaming Delayed Price Updated: 2:41 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 0.8600 0.9400 0.8600 0.9400 50,091 +0.02(+2.17%)
Oct 30, 2018 0.8000 0.9300 0.7500 0.9200 49,624 +0.12(+15.00%)
Oct 29, 2018 0.6500 0.8700 0.6500 0.8000 27,028 -0.05(-5.44%)
Oct 26, 2018 0.8300 0.8650 0.8300 0.8460 28,600 +0.02(+1.93%)
Oct 25, 2018 0.7000 0.8300 0.7000 0.8300 78,338 +0.15(+22.06%)
Oct 24, 2018 0.7000 0.7000 0.6050 0.6800 4,051 -0.02(-2.86%)
Oct 23, 2018 0.7000 0.7000 0.6501 0.7000 7,182 +0.00(+0.00%)
Oct 22, 2018 0.6899 0.7200 0.6899 0.7000 10,255 +0.01(+0.86%)
Oct 19, 2018 0.7400 0.7500 0.6701 0.6940 11,700 -0.04(-5.58%)
Oct 18, 2018 0.6000 0.7500 0.6000 0.7350 32,131 +0.16(+27.27%)
Oct 17, 2018 0.5775 0.5775 0.5775 89 +0.00(+0.00%)
Oct 16, 2018 0.5775 0.5775 0.5775 0.5775 1,100 -0.10(-15.07%)
Oct 15, 2018 0.6000 0.6800 0.6000 0.6800 4,302 +0.12(+21.17%)
Oct 12, 2018 0.5500 0.5612 0.5500 0.5612 2,500 +0.01(+1.12%)
Oct 11, 2018 0.5999 0.5999 0.5500 0.5550 8,100 +0.04(+7.77%)
Oct 10, 2018 0.5500 0.5500 0.5150 0.5150 3,650 -0.04(-6.36%)
Oct 09, 2018 0.5501 0.5880 0.5101 0.5500 12,902 -0.05(-8.33%)
Oct 08, 2018 0.5550 0.6000 0.5300 0.6000 18,963 -0.01(-1.23%)
Oct 05, 2018 0.5975 0.6075 0.5500 0.6075 11,300 +0.06(+10.41%)
Oct 04, 2018 0.5892 0.6000 0.5300 0.5502 13,419 -0.09(-13.75%)
Oct 03, 2018 0.5921 0.6379 0.5819 0.6379 6,233 -0.00(-0.33%)
Oct 02, 2018 0.6000 0.6400 0.5701 0.6400 13,789 +0.04(+6.67%)
Oct 01, 2018 0.6000 0.6200 0.6000 0.6000 20,875 +0.00(+0.00%)
Sep 28, 2018 0.5801 0.6000 0.5800 0.6000 9,100 +0.02(+3.43%)
Sep 27, 2018 0.6200 0.6200 0.5801 0.5801 6,788 +0.00(+0.02%)
Sep 26, 2018 0.6100 0.6199 0.5700 0.5800 8,451 -0.03(-5.31%)
Sep 25, 2018 0.6100 0.6357 0.6100 0.6125 10,200 -0.03(-3.98%)
Sep 24, 2018 0.6200 0.6499 0.5550 0.6379 11,429 +0.01(+2.10%)
Sep 21, 2018 0.6300 0.6500 0.6000 0.6248 8,600 -0.04(-5.35%)
Sep 20, 2018 0.6800 0.7200 0.6500 0.6601 8,949 -0.05(-7.03%)
Sep 19, 2018 0.6925 0.7100 0.6700 0.7100 8,970 +0.03(+4.41%)
Sep 18, 2018 0.6200 0.8200 0.6000 0.6800 67,361 +0.08(+12.58%)
Sep 17, 2018 0.5100 0.6150 0.5100 0.6040 14,150 +0.02(+4.14%)
Sep 14, 2018 0.5625 0.5800 0.5625 0.5800 4,200 +0.02(+2.78%)
Sep 13, 2018 0.5900 0.6200 0.4000 0.5643 16,350 +0.01(+2.60%)
Sep 12, 2018 0.6200 0.6200 0.5500 0.5500 5,408 -0.10(-15.38%)
Sep 11, 2018 0.6000 0.6500 0.5600 0.6500 10,327 +0.05(+8.33%)
Sep 10, 2018 0.7500 0.7500 0.6000 0.6000 9,399 -0.10(-14.29%)
Sep 07, 2018 0.7500 0.7500 0.6500 0.7000 27,400 +0.15(+27.27%)
Sep 06, 2018 0.5500 0.5500 0.5500 0.5500 8,150 -0.10(-15.38%)
Sep 04, 2018 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Aug 31, 2018 0.6500 0.6500 0.6500 0 +0.03(+4.84%)
Aug 30, 2018 0.6500 0.6500 0.4650 0.6200 4,004 +0.08(+15.35%)
Aug 29, 2018 0.4650 0.6500 0.4650 0.5375 2,875 +0.04(+7.50%)
Aug 28, 2018 0.5100 0.5500 0.5000 0.5000 8,435 -0.05(-9.09%)
Aug 27, 2018 0.5500 0.5500 0.5500 0.5500 2,148 -0.02(-3.51%)
Aug 24, 2018 0.5500 0.5700 0.5400 0.5700 12,600 +0.00(+0.00%)
Aug 23, 2018 0.5500 0.5700 0.5500 0.5700 1,526 -0.03(-5.00%)
Aug 22, 2018 0.5550 0.6000 0.5400 0.6000 4,740 +0.03(+4.35%)
Aug 21, 2018 0.5750 0.5750 0.5750 0.5750 1,028 -0.08(-11.54%)
Aug 20, 2018 0.6815 0.6815 0.5000 0.6500 7,969 +0.03(+4.00%)
Aug 17, 2018 0.5050 0.6750 0.5050 0.6250 5,800 +0.07(+13.64%)
Aug 16, 2018 0.4500 0.6500 0.4500 0.5500 1,703 -0.03(-5.17%)
Aug 15, 2018 0.6300 0.6300 0.5800 0.5800 1,647 +0.01(+1.75%)
Aug 14, 2018 0.6100 0.6100 0.5500 0.5700 3,579 +0.02(+3.64%)
Aug 13, 2018 0.6500 0.6600 0.5500 0.5500 3,636 -0.06(-9.84%)
Aug 10, 2018 0.5350 0.7040 0.5350 0.6100 10,400 +0.11(+22.00%)
Aug 09, 2018 0.6250 0.6250 0.5000 0.5000 514 -0.03(-5.66%)
Aug 08, 2018 0.4700 0.6500 0.4700 0.5300 15,621 -0.02(-4.07%)
Aug 07, 2018 0.4700 0.6220 0.4700 0.5525 5,240 -0.01(-1.34%)
Aug 06, 2018 0.5800 0.6500 0.5050 0.5600 4,589 -0.06(-10.26%)
Aug 03, 2018 0.5200 0.6240 0.4700 0.6240 21,400 +0.15(+31.37%)
Aug 02, 2018 0.4700 0.4975 0.3800 0.4750 23,551 +0.01(+1.06%)
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.