Advantego Corp (OP: ADGO )

0.0003 USD UNCHANGED
Streaming Delayed Price Updated: 10:21 AM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 0.0004 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%)
Jun 01, 2021 0.0007 0.0007 0.0006 0.0006 299,760,807 -0.00(-14.29%)
May 28, 2021 0.0006 0.0007 0.0006 0.0007 118,079,025 +0.00(+0.00%)
May 27, 2021 0.0006 0.0008 0.0006 0.0007 748,315,150 +0.00(+0.00%)
May 26, 2021 0.0007 0.0008 0.0006 0.0007 179,715,203 +0.00(+0.00%)
May 25, 2021 0.0008 0.0008 0.0007 0.0007 301,190,225 -0.00(-12.50%)
May 24, 2021 0.0008 0.0009 0.0007 0.0008 346,412,654 +0.00(+0.00%)
May 21, 2021 0.0008 0.0008 0.0007 0.0008 103,519,727 +0.00(+14.29%)
May 20, 2021 0.0007 0.0008 0.0007 0.0007 104,021,538 -0.00(-12.50%)
May 19, 2021 0.0008 0.0008 0.0007 0.0008 223,727,000 +0.00(+0.00%)
May 18, 2021 0.0007 0.0009 0.0007 0.0008 187,919,304 +0.00(+0.00%)
May 17, 2021 0.0008 0.0009 0.0007 0.0008 200,332,638 -0.00(-11.11%)
May 14, 2021 0.0008 0.0010 0.0007 0.0009 396,719,300 +0.00(+12.50%)
May 13, 2021 0.0009 0.0010 0.0008 0.0008 346,562,206 +0.00(+0.00%)
May 12, 2021 0.0009 0.0010 0.0008 0.0008 164,579,520 -0.00(-11.11%)
May 11, 2021 0.0010 0.0010 0.0008 0.0009 232,410,725 -0.00(-10.00%)
May 10, 2021 0.0011 0.0011 0.0009 0.0010 307,252,850 -0.00(-9.09%)
May 07, 2021 0.0010 0.0011 0.0009 0.0011 203,857,545 +0.00(+10.00%)
May 06, 2021 0.0010 0.0011 0.0010 0.0010 82,627,016 +0.00(+0.00%)
May 05, 2021 0.0011 0.0011 0.0009 0.0010 78,603,306 -0.00(-9.09%)
May 04, 2021 0.0011 0.0011 0.0009 0.0011 238,543,075 +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.