Advantego Corp (OP: ADGO )

0.0003 USD -0.0001 (-25.00%)
Streaming Delayed Price Updated: 10:28 AM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 1.500 1.500 1.340 1.340 21,354 -0.16(-10.67%)
Apr 27, 2018 1.500 1.530 1.480 1.500 27,433 +0.05(+3.45%)
Apr 26, 2018 1.190 1.480 1.190 1.450 49,868 +0.26(+21.85%)
Apr 25, 2018 1.100 1.190 1.100 1.190 1,500 +0.04(+3.48%)
Apr 24, 2018 1.150 1.150 1.150 1.150 2,012 +0.00(+0.00%)
Apr 23, 2018 1.050 1.170 1.050 1.150 3,687 -0.02(-1.71%)
Apr 20, 2018 1.200 1.200 1.070 1.170 22,901 -0.03(-2.50%)
Apr 19, 2018 1.455 1.460 1.200 1.200 28,069 -0.15(-11.11%)
Apr 18, 2018 0.9000 1.740 0.9000 1.350 46,888 +0.50(+58.82%)
Apr 17, 2018 0.8500 0.8500 0.8500 0.8500 500 +0.00(+0.00%)
Apr 16, 2018 0.8500 0.8500 0.8500 0.8500 1,000 +0.09(+11.84%)
Apr 13, 2018 0.7400 0.7600 0.7400 0.7600 44,158 +0.11(+16.92%)
Apr 12, 2018 0.7400 0.7400 0.6500 0.6500 3,411 +0.00(+0.00%)
Apr 10, 2018 0.6500 0.6500 0.6500 0 -0.09(-12.16%)
Apr 09, 2018 0.6500 0.7400 0.6500 0.7400 3,435 -0.01(-1.33%)
Apr 06, 2018 0.7000 0.7500 0.7000 0.7500 16,579 +0.05(+7.14%)
Apr 05, 2018 0.7000 0.7000 0.6500 0.7000 6,467 -0.05(-6.67%)
Apr 04, 2018 0.7480 0.7500 0.6500 0.7500 16,942 +0.10(+15.38%)
Apr 02, 2018 0.6500 0.6500 0.6500 0 -0.10(-13.33%)
Mar 29, 2018 0.7500 0.7500 0.7500 0 +0.05(+7.14%)
Mar 27, 2018 0.7000 0.7000 0.7000 3 -0.01(-1.41%)
Mar 26, 2018 0.7000 0.7100 0.7000 0.7100 4,671 -0.09(-11.25%)
Mar 22, 2018 0.8000 0.8000 0.8000 0 -0.05(-5.88%)
Mar 21, 2018 0.8500 0.8500 0.8500 0.8500 1,555 +0.05(+6.25%)
Mar 20, 2018 0.8000 0.8000 0.8000 0.8000 981 +0.00(+0.00%)
Mar 16, 2018 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Mar 15, 2018 1.000 1.000 0.8000 0.8000 700 +0.00(+0.00%)
Mar 13, 2018 0.8000 0.8000 0.8000 56 +0.04(+4.99%)
Mar 12, 2018 0.7620 0.7620 0.7620 0.7620 1,004 -0.04(-4.75%)
Mar 09, 2018 0.8000 0.8000 0.8000 0.8000 674 +0.05(+6.67%)
Mar 02, 2018 0.7500 0.7500 0.7500 13 -0.30(-28.57%)
Mar 01, 2018 0.7500 1.050 0.7500 1.050 3,938 -0.03(-2.78%)
Feb 28, 2018 1.080 1.080 1.080 1.080 140 +0.39(+56.52%)
Feb 27, 2018 0.7290 0.7388 0.6900 0.6900 1,535 +0.09(+15.85%)
Feb 23, 2018 0.5956 0.5956 0.5956 25 -0.06(-9.76%)
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.