Advantego Corp (OP: ADGO )

0.0001 USD UNCHANGED
Streaming Delayed Price Updated: 3:47 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 0.0001 0.0002 0.0001 0.0002 926,501,311 +0.00(+100.00%)
Aug 30, 2021 0.0001 0.0002 0.0001 0.0001 260,292,675 -0.00(-50.00%)
Aug 27, 2021 0.0002 0.0002 0.0001 0.0002 470,705,900 +0.00(+0.00%)
Aug 26, 2021 0.0002 0.0002 0.0001 0.0002 455,258,900 +0.00(+0.00%)
Aug 25, 2021 0.0002 0.0002 0.0001 0.0002 244,830,500 +0.00(+100.00%)
Aug 24, 2021 0.0001 0.0002 0.0001 0.0001 515,348,128 -0.00(-50.00%)
Aug 23, 2021 0.0001 0.0002 0.0001 0.0002 342,856,326 +0.00(+100.00%)
Aug 20, 2021 0.0002 0.0002 0.0001 0.0001 576,602,900 +0.00(+0.00%)
Aug 19, 2021 0.0002 0.0002 0.0001 0.0001 207,397,392 -0.00(-50.00%)
Aug 18, 2021 0.0002 0.0002 0.0001 0.0002 457,015,250 +0.00(+0.00%)
Aug 17, 2021 0.0003 0.0003 0.0001 0.0002 591,194,700 -0.00(-33.33%)
Aug 16, 2021 0.0002 0.0003 0.0001 0.0003 1,019,229,600 +0.00(+50.00%)
Aug 13, 2021 0.0002 0.0003 0.0002 0.0002 389,895,675 +0.00(+0.00%)
Aug 12, 2021 0.0002 0.0003 0.0002 0.0002 379,164,811 +0.00(+0.00%)
Aug 11, 2021 0.0003 0.0003 0.0002 0.0002 373,293,805 -0.00(-33.33%)
Aug 10, 2021 0.0003 0.0003 0.0002 0.0003 379,795,713 +0.00(+0.00%)
Aug 09, 2021 0.0003 0.0003 0.0002 0.0003 524,979,750 +0.00(+0.00%)
Aug 06, 2021 0.0003 0.0003 0.0002 0.0003 413,374,821 +0.00(+0.00%)
Aug 05, 2021 0.0003 0.0003 0.0002 0.0003 218,309,050 +0.00(+50.00%)
Aug 04, 2021 0.0003 0.0003 0.0002 0.0002 395,775,014 -0.00(-33.33%)
Aug 03, 2021 0.0002 0.0003 0.0002 0.0003 145,577,025 +0.00(+0.00%)
Aug 02, 2021 0.0003 0.0004 0.0002 0.0003 307,692,292 -0.00(-25.00%)
Jul 30, 2021 0.0004 0.0004 0.0003 0.0004 154,397,938 +0.00(+0.00%)
Jul 29, 2021 0.0003 0.0004 0.0003 0.0004 169,834,013 +0.00(+33.33%)
Jul 28, 2021 0.0003 0.0004 0.0002 0.0003 331,439,425 +0.00(+50.00%)
Jul 27, 2021 0.0003 0.0003 0.0002 0.0002 214,453,850 -0.00(-33.33%)
Jul 26, 2021 0.0004 0.0004 0.0002 0.0003 416,712,375 -0.00(-25.00%)
Jul 23, 2021 0.0004 0.0004 0.0003 0.0004 160,698,613 +0.00(+0.00%)
Jul 22, 2021 0.0004 0.0004 0.0003 0.0004 273,476,876 +0.00(+0.00%)
Jul 21, 2021 0.0003 0.0004 0.0002 0.0004 585,294,350 +0.00(+33.33%)
Jul 20, 2021 0.0003 0.0003 0.0002 0.0003 195,690,288 +0.00(+50.00%)
Jul 19, 2021 0.0003 0.0004 0.0002 0.0002 378,966,875 -0.00(-50.00%)
Jul 16, 2021 0.0003 0.0004 0.0002 0.0004 478,171,000 +0.00(+33.33%)
Jul 15, 2021 0.0003 0.0004 0.0002 0.0003 571,174,000 -0.00(-25.00%)
Jul 14, 2021 0.0004 0.0004 0.0003 0.0004 211,958,631 +0.00(+0.00%)
Jul 13, 2021 0.0004 0.0004 0.0003 0.0004 283,221,208 +0.00(+33.33%)
Jul 12, 2021 0.0003 0.0004 0.0003 0.0003 288,543,010 -0.00(-25.00%)
Jul 09, 2021 0.0003 0.0004 0.0003 0.0004 207,954,788 +0.00(+33.33%)
Jul 08, 2021 0.0004 0.0005 0.0003 0.0003 174,079,804 -0.00(-25.00%)
Jul 07, 2021 0.0005 0.0005 0.0003 0.0004 213,033,225 -0.00(-20.00%)
Jul 06, 2021 0.0004 0.0005 0.0003 0.0005 212,046,134 +0.00(+0.00%)
Jul 02, 2021 0.0004 0.0005 0.0003 0.0005 226,417,132 +0.00(+25.00%)
Jul 01, 2021 0.0004 0.0005 0.0003 0.0004 248,692,017 +0.00(+0.00%)
Jun 30, 2021 0.0005 0.0005 0.0003 0.0004 587,289,550 +0.00(+0.00%)
Jun 29, 2021 0.0004 0.0005 0.0004 0.0004 432,401,100 -0.00(-20.00%)
Jun 28, 2021 0.0004 0.0005 0.0004 0.0005 165,229,577 +0.00(+25.00%)
Jun 25, 2021 0.0004 0.0005 0.0004 0.0004 177,589,088 +0.00(+0.00%)
Jun 24, 2021 0.0004 0.0005 0.0004 0.0004 167,885,740 -0.00(-20.00%)
Jun 23, 2021 0.0005 0.0006 0.0004 0.0005 219,968,184 -0.00(-16.67%)
Jun 22, 2021 0.0005 0.0006 0.0004 0.0006 355,721,052 +0.00(+50.00%)
Jun 21, 2021 0.0006 0.0006 0.0004 0.0004 330,139,191 -0.00(-33.33%)
Jun 18, 2021 0.0005 0.0006 0.0005 0.0006 171,235,588 +0.00(+0.00%)
Jun 17, 2021 0.0004 0.0006 0.0004 0.0006 414,395,850 +0.00(+20.00%)
Jun 16, 2021 0.0004 0.0005 0.0004 0.0005 186,307,188 +0.00(+0.00%)
Jun 15, 2021 0.0005 0.0005 0.0004 0.0005 244,588,050 +0.00(+0.00%)
Jun 14, 2021 0.0005 0.0006 0.0004 0.0005 213,135,175 +0.00(+0.00%)
Jun 11, 2021 0.0006 0.0006 0.0004 0.0005 173,000,313 +0.00(+0.00%)
Jun 10, 2021 0.0006 0.0006 0.0005 0.0005 111,733,117 -0.00(-16.67%)
Jun 09, 2021 0.0006 0.0006 0.0005 0.0006 231,926,025 +0.00(+0.00%)
Jun 08, 2021 0.0006 0.0006 0.0004 0.0006 238,903,879 +0.00(+0.00%)
Jun 07, 2021 0.0005 0.0006 0.0004 0.0006 452,888,450 +0.00(+0.00%)
Jun 04, 2021 0.0006 0.0006 0.0005 0.0006 164,980,338 +0.00(+0.00%)
Jun 03, 2021 0.0005 0.0006 0.0005 0.0006 139,075,275 +0.00(+20.00%)
Jun 02, 2021 0.0006 0.0007 0.0005 0.0005 235,129,000 -0.00(-16.67%)
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.