Advantego Corp (OP: ADGO )

0.0001 USD UNCHANGED
Streaming Delayed Price Updated: 2:27 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 0.0101 0.0101 0.0060 0.0063 3,276,227 +0.00(+1.61%)
Sep 27, 2019 0.0078 0.0082 0.0062 0.0062 2,645,900 -0.00(-24.39%)
Sep 26, 2019 0.0077 0.0090 0.0063 0.0082 3,976,361 +0.00(+6.49%)
Sep 25, 2019 0.0100 0.0101 0.0077 0.0077 3,196,498 -0.00(-26.67%)
Sep 24, 2019 0.0092 0.0180 0.0076 0.0105 8,679,826 -0.00(-8.70%)
Sep 23, 2019 0.0060 0.0120 0.0060 0.0115 3,356,779 +0.00(+15.00%)
Sep 20, 2019 0.0086 0.0100 0.0086 0.0100 61,500 +0.00(+25.00%)
Sep 19, 2019 0.0138 0.0138 0.0080 0.0080 625,780 -0.00(-20.00%)
Sep 18, 2019 0.0138 0.0145 0.0100 0.0100 737,945 +0.00(+0.00%)
Sep 17, 2019 0.0100 0.0125 0.0100 0.0100 151,528 +0.00(+11.11%)
Sep 16, 2019 0.0100 0.0120 0.0090 0.0090 467,382 -0.00(-10.00%)
Sep 13, 2019 0.0120 0.0120 0.0100 0.0100 100,600 -0.01(-36.71%)
Sep 12, 2019 0.0158 0.0158 0.0158 18 +0.00(+0.00%)
Sep 11, 2019 0.0160 0.0160 0.0150 0.0158 76,673 -0.00(-1.25%)
Sep 10, 2019 0.0160 0.0160 0.0160 0.0160 2,500 +0.00(+0.00%)
Sep 09, 2019 0.0200 0.0200 0.0120 0.0160 66,356 +0.00(+33.33%)
Sep 06, 2019 0.0100 0.0190 0.0100 0.0120 499,300 +0.00(+18.81%)
Sep 05, 2019 0.0220 0.0220 0.0101 0.0101 245,581 -0.01(-54.09%)
Sep 04, 2019 0.0155 0.0220 0.0155 0.0220 1,700 +0.01(+41.94%)
Sep 03, 2019 0.0280 0.0280 0.0155 0.0155 56,626 -0.01(-35.42%)
Aug 30, 2019 0.0250 0.0259 0.0240 0.0240 52,500 +0.00(+0.00%)
Aug 29, 2019 0.0250 0.0250 0.0240 0.0240 52,000 -0.00(-7.34%)
Aug 28, 2019 0.0260 0.0260 0.0259 0.0259 36,884 -0.00(-0.77%)
Aug 27, 2019 0.0300 0.0370 0.0200 0.0261 188,582 +0.00(+0.38%)
Aug 26, 2019 0.0400 0.0400 0.0240 0.0260 140,541 -0.01(-35.00%)
Aug 22, 2019 0.0400 0.0400 0.0400 0 -0.00(-2.44%)
Aug 21, 2019 0.0615 0.0615 0.0410 0.0410 40,700 +0.00(+0.00%)
Aug 20, 2019 0.0825 0.0825 0.0410 0.0410 25,490 -0.02(-34.92%)
Aug 19, 2019 0.0630 0.0630 0.0630 59 +0.00(+0.00%)
Aug 16, 2019 0.0410 0.0850 0.0410 0.0630 8,800 -0.01(-10.00%)
Aug 15, 2019 0.0600 0.0700 0.0600 0.0700 4,853 +0.00(+0.72%)
Aug 14, 2019 0.0500 0.0695 0.0500 0.0695 209 -0.02(-21.91%)
Aug 13, 2019 0.0900 0.0900 0.0890 0.0890 3,833 -0.00(-1.11%)
Aug 12, 2019 0.0900 0.0900 0.0900 50 +0.00(+0.00%)
Aug 09, 2019 0.0900 0.0900 0.0900 0.0900 4,000 -0.01(-9.55%)
Aug 08, 2019 0.0995 0.0995 0.0995 0.0995 1,251 +0.02(+24.53%)
Aug 07, 2019 0.0620 0.0799 0.0620 0.0799 12,690 +0.01(+12.22%)
Aug 06, 2019 0.1100 0.1100 0.0620 0.0712 8,145 -0.04(-36.43%)
Aug 05, 2019 0.1120 0.1120 0.1120 0.1120 504 -0.00(-3.03%)
Aug 02, 2019 0.0885 0.1155 0.0885 0.1155 3,000 +0.03(+30.51%)
Aug 01, 2019 0.0885 0.0885 0.0620 0.0885 415 +0.03(+42.74%)
Jul 31, 2019 0.0620 0.0620 0.0620 1 +0.00(+0.00%)
Jul 30, 2019 0.0830 0.1000 0.0620 0.0620 30,308 +0.00(+0.00%)
Jul 29, 2019 0.0610 0.0730 0.0510 0.0620 84,831 -0.04(-38.00%)
Jul 26, 2019 0.1188 0.1188 0.0620 0.1000 8,900 -0.02(-16.67%)
Jul 25, 2019 0.1200 0.1200 0.1200 1 +0.00(+0.00%)
Jul 24, 2019 0.0530 0.1200 0.0530 0.1200 3,389 +0.00(+0.00%)
Jul 22, 2019 0.1200 0.1200 0.1200 0 +0.00(+0.42%)
Jul 19, 2019 0.0087 0.1200 0.0087 0.1195 5,000 -0.02(-14.64%)
Jul 18, 2019 0.1400 0.1400 0.1400 0.1400 2,181 +0.00(+0.79%)
Jul 17, 2019 0.1400 0.1400 0.0850 0.1389 11,705 +0.02(+14.79%)
Jul 16, 2019 0.1350 0.1483 0.1100 0.1210 21,971 -0.02(-14.79%)
Jul 15, 2019 0.1600 0.1830 0.1307 0.1420 49,912 -0.00(-0.35%)
Jul 12, 2019 0.1410 0.1500 0.1400 0.1425 56,300 -0.01(-5.00%)
Jul 11, 2019 0.1256 0.1600 0.1256 0.1500 54,613 +0.02(+14.42%)
Jul 10, 2019 0.1311 0.1311 0.1311 0.1311 3,413 +0.00(+0.38%)
Jul 09, 2019 0.1420 0.1880 0.1306 0.1306 18,800 -0.07(-34.04%)
Jul 08, 2019 0.2000 0.2000 0.1500 0.1980 42,073 +0.05(+31.91%)
Jul 05, 2019 0.1892 0.1990 0.1501 0.1501 12,600 -0.00(-2.60%)
Jul 03, 2019 0.1501 0.1892 0.1501 0.1541 500 -0.00(-0.58%)
Jul 02, 2019 0.1770 0.2142 0.1550 0.1550 34,885 -0.02(-8.82%)
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.