Advantego Corp (OP: ADGO )

0.0001 USD UNCHANGED
Streaming Delayed Price Updated: 3:56 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 0.1500 0.2179 0.1500 0.1716 6,200 +0.00(+0.94%)
Dec 28, 2018 0.1800 0.1900 0.1700 0.1700 13,000 -0.01(-5.56%)
Dec 27, 2018 0.1450 0.1800 0.1400 0.1800 33,842 -0.01(-5.26%)
Dec 26, 2018 0.1400 0.1900 0.1400 0.1900 4,405 +0.05(+35.71%)
Dec 24, 2018 0.2180 0.2180 0.1400 0.1400 41,600 -0.06(-30.00%)
Dec 21, 2018 0.1900 0.2180 0.1800 0.2000 20,500 +0.02(+11.11%)
Dec 20, 2018 0.1800 0.1800 0.1800 0.1800 7,513 -0.06(-24.11%)
Dec 19, 2018 0.2200 0.2480 0.1800 0.2372 51,414 +0.01(+3.13%)
Dec 18, 2018 0.2700 0.2700 0.2300 0.2300 10,850 -0.04(-14.50%)
Dec 17, 2018 0.2200 0.2870 0.2200 0.2690 26,535 -0.00(-0.37%)
Dec 14, 2018 0.2500 0.2700 0.2500 0.2700 21,800 +0.02(+8.00%)
Dec 13, 2018 0.2500 0.2650 0.2500 0.2500 7,701 +0.00(+0.00%)
Dec 12, 2018 0.3150 0.3200 0.2500 0.2500 103,855 -0.09(-26.47%)
Dec 11, 2018 0.3500 0.3500 0.3400 0.3400 3,500 -0.01(-2.86%)
Dec 10, 2018 0.3500 0.3570 0.3500 0.3500 16,300 +0.00(+0.00%)
Dec 07, 2018 0.3650 0.3650 0.3500 0.3500 1,800 +0.00(+0.00%)
Dec 06, 2018 0.4600 0.4600 0.3500 0.3500 50,419 -0.08(-18.60%)
Dec 04, 2018 0.3852 0.4300 0.3852 0.4300 7,700 +0.07(+19.44%)
Dec 03, 2018 0.3900 0.4500 0.3600 0.3600 24,520 -0.02(-5.26%)
Nov 30, 2018 0.3600 0.3800 0.3600 0.3800 5,300 +0.01(+1.33%)
Nov 29, 2018 0.3600 0.3980 0.3600 0.3750 20,911 +0.01(+1.35%)
Nov 28, 2018 0.3575 0.3995 0.3575 0.3700 35,896 +0.00(+0.00%)
Nov 27, 2018 0.3500 0.4605 0.3500 0.3700 10,880 +0.00(+0.05%)
Nov 26, 2018 0.3500 0.3700 0.3500 0.3698 2,072 -0.02(-5.18%)
Nov 23, 2018 0.4480 0.4480 0.3900 0.3900 4,700 -0.01(-1.89%)
Nov 21, 2018 0.3975 0.3975 0.3975 0 -0.09(-19.21%)
Nov 20, 2018 0.4100 0.4960 0.4100 0.4920 15,355 +0.09(+21.48%)
Nov 19, 2018 0.4500 0.5000 0.4050 0.4050 15,212 -0.10(-20.59%)
Nov 16, 2018 0.5500 0.5780 0.5100 0.5100 28,400 -0.06(-10.53%)
Nov 15, 2018 0.6000 0.6125 0.5700 0.5700 44,675 -0.07(-10.94%)
Nov 14, 2018 0.5700 0.7000 0.5600 0.6400 28,531 -0.01(-1.54%)
Nov 13, 2018 0.6050 0.7000 0.6050 0.6500 27,228 +0.01(+1.56%)
Nov 12, 2018 0.6500 0.7000 0.6400 0.6400 7,776 -0.01(-1.54%)
Nov 09, 2018 0.6700 0.7200 0.5700 0.6500 27,400 -0.07(-9.72%)
Nov 08, 2018 0.7700 0.7700 0.6250 0.7200 25,324 -0.06(-7.69%)
Nov 07, 2018 0.8700 0.8700 0.7700 0.7800 35,595 -0.09(-10.34%)
Nov 06, 2018 0.9000 0.9000 0.7900 0.8700 34,724 -0.05(-5.43%)
Nov 05, 2018 0.9500 1.050 0.8500 0.9200 106,953 -0.03(-3.16%)
Nov 02, 2018 0.9100 0.9500 0.8600 0.9500 21,800 +0.01(+1.60%)
Nov 01, 2018 0.9300 0.9500 0.9100 0.9350 23,299 -0.00(-0.53%)
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%)
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.