Advantego Corp (OP: ADGO )

0.0001 USD UNCHANGED
Streaming Delayed Price Updated: 2:10 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 0.0001 0.0001 0.0001 0.0001 11,000 +0.00(+0.00%)
Jan 30, 2020 0.0001 0.0001 0.0001 0.0001 5,000,000 +0.00(+0.00%)
Jan 29, 2020 0.0001 0.0001 0.0001 0.0001 500,000 +0.00(+0.00%)
Jan 28, 2020 0.0001 0.0001 0.0001 0.0001 554,523 +0.00(+0.00%)
Jan 27, 2020 0.0002 0.0002 0.0001 0.0001 933,910 +0.00(+0.00%)
Jan 24, 2020 0.0001 0.0001 0.0001 0.0001 1,851,000 +0.00(+0.00%)
Jan 23, 2020 0.0001 0.0001 0.0001 0.0001 1,733,750 +0.00(+0.00%)
Jan 22, 2020 0.0002 0.0002 0.0001 0.0001 5,399,518 +0.00(+0.00%)
Jan 21, 2020 0.0001 0.0002 0.0001 0.0001 18,479,164 +0.00(+0.00%)
Jan 17, 2020 0.0001 0.0002 0.0001 0.0001 43,593,100 +0.00(+0.00%)
Jan 16, 2020 0.0002 0.0002 0.0001 0.0001 260,816,250 -0.00(-50.00%)
Jan 15, 2020 0.0001 0.0002 0.0001 0.0002 58,662,050 +0.00(+0.00%)
Jan 14, 2020 0.0001 0.0002 0.0001 0.0002 78,284,037 +0.00(+0.00%)
Jan 13, 2020 0.0001 0.0002 0.0001 0.0002 60,263,875 +0.00(+0.00%)
Jan 10, 2020 0.0001 0.0002 0.0001 0.0002 5,060,000 +0.00(+0.00%)
Jan 09, 2020 0.0002 0.0002 0.0001 0.0002 12,275,920 +0.00(+0.00%)
Jan 08, 2020 0.0002 0.0002 0.0001 0.0002 59,622,625 +0.00(+100.00%)
Jan 07, 2020 0.0002 0.0002 0.0001 0.0001 25,452,000 -0.00(-50.00%)
Jan 06, 2020 0.0002 0.0002 0.0001 0.0002 3,697,110 +0.00(+0.00%)
Jan 03, 2020 0.0002 0.0002 0.0001 0.0002 38,305,700 +0.00(+0.00%)
Jan 02, 2020 0.0001 0.0002 0.0001 0.0002 6,438,788 +0.00(+100.00%)
Dec 31, 2019 0.0001 0.0002 0.0001 0.0001 9,302,200 -0.00(-50.00%)
Dec 30, 2019 0.0001 0.0002 0.0001 0.0002 10,852,752 +0.00(+0.00%)
Dec 27, 2019 0.0002 0.0002 0.0002 0.0002 504,900 +0.00(+0.00%)
Dec 26, 2019 0.0001 0.0002 0.0001 0.0002 2,085,033 +0.00(+100.00%)
Dec 24, 2019 0.0002 0.0002 0.0001 0.0001 20,355,200 -0.00(-50.00%)
Dec 23, 2019 0.0002 0.0002 0.0001 0.0002 54,596,137 +0.00(+0.00%)
Dec 20, 2019 0.0001 0.0002 0.0001 0.0002 3,150,000 +0.00(+0.00%)
Dec 19, 2019 0.0002 0.0002 0.0002 0.0002 7,350,108 +0.00(+0.00%)
Dec 18, 2019 0.0002 0.0002 0.0002 0.0002 25,125,181 +0.00(+0.00%)
Dec 17, 2019 0.0001 0.0002 0.0001 0.0002 35,974,078 +0.00(+100.00%)
Dec 16, 2019 0.0002 0.0002 0.0001 0.0001 10,896,782 -0.00(-50.00%)
Dec 13, 2019 0.0002 0.0002 0.0001 0.0002 126,035,500 -0.00(-33.33%)
Dec 12, 2019 0.0003 0.0003 0.0002 0.0003 43,780,469 +0.00(+0.00%)
Dec 11, 2019 0.0003 0.0003 0.0002 0.0003 8,126,754 +0.00(+0.00%)
Dec 10, 2019 0.0003 0.0003 0.0002 0.0003 42,634,447 +0.00(+50.00%)
Dec 09, 2019 0.0003 0.0003 0.0002 0.0002 1,845,248 +0.00(+0.00%)
Dec 06, 2019 0.0003 0.0003 0.0002 0.0002 48,082,700 -0.00(-33.33%)
Dec 05, 2019 0.0004 0.0004 0.0003 0.0003 77,937,244 -0.00(-25.00%)
Dec 04, 2019 0.0004 0.0004 0.0003 0.0004 24,859,600 +0.00(+0.00%)
Dec 03, 2019 0.0006 0.0006 0.0003 0.0004 82,975,050 +0.00(+0.00%)
Dec 02, 2019 0.0006 0.0006 0.0004 0.0004 22,835,725 -0.00(-20.00%)
Nov 29, 2019 0.0007 0.0007 0.0005 0.0005 21,106,598 -0.00(-16.67%)
Nov 27, 2019 0.0010 0.0010 0.0006 0.0006 66,058,200 -0.00(-40.00%)
Nov 26, 2019 0.0008 0.0010 0.0006 0.0010 19,604,170 +0.00(+25.00%)
Nov 25, 2019 0.0011 0.0011 0.0005 0.0008 21,170,825 -0.00(-11.11%)
Nov 22, 2019 0.0007 0.0009 0.0006 0.0009 7,157,500 +0.00(+50.00%)
Nov 21, 2019 0.0010 0.0010 0.0005 0.0006 11,122,548 +0.00(+0.00%)
Nov 20, 2019 0.0008 0.0010 0.0006 0.0006 2,777,054 -0.00(-25.00%)
Nov 19, 2019 0.0007 0.0012 0.0007 0.0008 1,634,331 +0.00(+14.29%)
Nov 18, 2019 0.0008 0.0008 0.0006 0.0007 1,050,249 +0.00(+16.67%)
Nov 15, 2019 0.0007 0.0007 0.0006 0.0006 3,041,900 -0.00(-14.29%)
Nov 14, 2019 0.0007 0.0007 0.0005 0.0007 13,370,406 +0.00(+0.00%)
Nov 13, 2019 0.0008 0.0009 0.0007 0.0007 12,849,192 -0.00(-30.00%)
Nov 12, 2019 0.0009 0.0010 0.0008 0.0010 4,876,400 +0.00(+11.11%)
Nov 11, 2019 0.0010 0.0012 0.0009 0.0009 10,228,127 -0.00(-10.00%)
Nov 08, 2019 0.0014 0.0014 0.0010 0.0010 5,885,200 -0.00(-28.57%)
Nov 07, 2019 0.0015 0.0016 0.0012 0.0014 296,851 -0.00(-6.67%)
Nov 06, 2019 0.0012 0.0015 0.0010 0.0015 3,772,300 +0.00(+50.00%)
Nov 05, 2019 0.0011 0.0014 0.0010 0.0010 4,794,000 -0.00(-9.09%)
Nov 04, 2019 0.0012 0.0015 0.0011 0.0011 16,256,511 -0.00(-8.33%)
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.