Advantego Corp (OP: ADGO )

0.0001 USD UNCHANGED
Streaming Delayed Price Updated: 10:54 AM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 0.0007 0.0007 0.0005 0.0005 21,106,598 -0.00(-16.67%)
Nov 27, 2019 0.0010 0.0010 0.0006 0.0006 66,058,200 -0.00(-40.00%)
Nov 26, 2019 0.0008 0.0010 0.0006 0.0010 19,604,170 +0.00(+25.00%)
Nov 25, 2019 0.0011 0.0011 0.0005 0.0008 21,170,825 -0.00(-11.11%)
Nov 22, 2019 0.0007 0.0009 0.0006 0.0009 7,157,500 +0.00(+50.00%)
Nov 21, 2019 0.0010 0.0010 0.0005 0.0006 11,122,548 +0.00(+0.00%)
Nov 20, 2019 0.0008 0.0010 0.0006 0.0006 2,777,054 -0.00(-25.00%)
Nov 19, 2019 0.0007 0.0012 0.0007 0.0008 1,634,331 +0.00(+14.29%)
Nov 18, 2019 0.0008 0.0008 0.0006 0.0007 1,050,249 +0.00(+16.67%)
Nov 15, 2019 0.0007 0.0007 0.0006 0.0006 3,041,900 -0.00(-14.29%)
Nov 14, 2019 0.0007 0.0007 0.0005 0.0007 13,370,406 +0.00(+0.00%)
Nov 13, 2019 0.0008 0.0009 0.0007 0.0007 12,849,192 -0.00(-30.00%)
Nov 12, 2019 0.0009 0.0010 0.0008 0.0010 4,876,400 +0.00(+11.11%)
Nov 11, 2019 0.0010 0.0012 0.0009 0.0009 10,228,127 -0.00(-10.00%)
Nov 08, 2019 0.0014 0.0014 0.0010 0.0010 5,885,200 -0.00(-28.57%)
Nov 07, 2019 0.0015 0.0016 0.0012 0.0014 296,851 -0.00(-6.67%)
Nov 06, 2019 0.0012 0.0015 0.0010 0.0015 3,772,300 +0.00(+50.00%)
Nov 05, 2019 0.0011 0.0014 0.0010 0.0010 4,794,000 -0.00(-9.09%)
Nov 04, 2019 0.0012 0.0015 0.0011 0.0011 16,256,511 -0.00(-8.33%)
Nov 01, 2019 0.0012 0.0015 0.0012 0.0012 7,492,500 -0.00(-14.29%)
Oct 31, 2019 0.0014 0.0016 0.0013 0.0014 6,515,131 -0.00(-6.67%)
Oct 30, 2019 0.0016 0.0018 0.0015 0.0015 6,005,984 -0.00(-6.25%)
Oct 29, 2019 0.0018 0.0019 0.0015 0.0016 11,988,676 -0.00(-5.88%)
Oct 28, 2019 0.0018 0.0023 0.0017 0.0017 7,707,777 -0.00(-10.53%)
Oct 25, 2019 0.0028 0.0030 0.0018 0.0019 13,255,400 -0.00(-26.92%)
Oct 24, 2019 0.0020 0.0029 0.0018 0.0026 8,411,509 +0.00(+30.00%)
Oct 23, 2019 0.0022 0.0023 0.0018 0.0020 842,591 +0.00(+5.26%)
Oct 22, 2019 0.0022 0.0022 0.0016 0.0019 10,688,209 -0.00(-17.39%)
Oct 21, 2019 0.0023 0.0023 0.0015 0.0023 4,130,497 +0.00(+4.55%)
Oct 18, 2019 0.0026 0.0026 0.0014 0.0022 2,333,900 -0.00(-18.52%)
Oct 17, 2019 0.0020 0.0039 0.0017 0.0027 20,337,847 +0.00(+17.39%)
Oct 16, 2019 0.0026 0.0026 0.0017 0.0023 1,056,166 +0.00(+0.00%)
Oct 15, 2019 0.0035 0.0035 0.0019 0.0023 9,331,919 -0.00(-32.35%)
Oct 14, 2019 0.0039 0.0039 0.0034 0.0034 138,431 +0.00(+17.24%)
Oct 11, 2019 0.0033 0.0040 0.0025 0.0029 3,942,800 -0.00(-17.14%)
Oct 10, 2019 0.0030 0.0035 0.0030 0.0035 1,215,496 +0.00(+16.67%)
Oct 09, 2019 0.0036 0.0040 0.0030 0.0030 1,026,598 -0.00(-14.29%)
Oct 08, 2019 0.0035 0.0054 0.0030 0.0035 79,291 +0.00(+2.94%)
Oct 07, 2019 0.0028 0.0040 0.0025 0.0034 2,187,035 +0.00(+21.43%)
Oct 04, 2019 0.0040 0.0042 0.0027 0.0028 3,645,000 -0.00(-37.78%)
Oct 03, 2019 0.0040 0.0047 0.0040 0.0045 160,781 -0.00(-8.16%)
Oct 02, 2019 0.0050 0.0051 0.0045 0.0049 777,270 -0.00(-2.00%)
Oct 01, 2019 0.0070 0.0070 0.0050 0.0050 3,100,263 -0.00(-20.63%)
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%)
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.