Advantego Corp (OP: ADGO )

0.0001 USD UNCHANGED
Streaming Delayed Price Updated: 3:33 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2019 0.1501 0.1700 0.1501 0.1700 5,400 +0.01(+3.03%)
Jun 28, 2019 0.1576 0.1650 0.1576 0.1650 10,500 +0.02(+10.00%)
Jun 27, 2019 0.1500 0.1500 0.1500 0.1500 114 -0.00(-1.38%)
Jun 26, 2019 0.1800 0.1800 0.1500 0.1521 14,813 -0.02(-10.53%)
Jun 25, 2019 0.1732 0.1732 0.1550 0.1700 18,049 +0.03(+21.43%)
Jun 24, 2019 0.1650 0.1720 0.1400 0.1400 23,587 -0.01(-6.67%)
Jun 21, 2019 0.1800 0.1800 0.1500 0.1500 41,600 -0.02(-13.89%)
Jun 20, 2019 0.1450 0.1800 0.1450 0.1742 3,231 +0.02(+15.36%)
Jun 19, 2019 0.1510 0.1510 0.1510 0.1510 4,100 -0.01(-3.70%)
Jun 18, 2019 0.1568 0.1568 0.1568 0.1568 403 -0.02(-12.89%)
Jun 17, 2019 0.1450 0.1800 0.1450 0.1800 6,200 +0.01(+2.86%)
Jun 13, 2019 0.1750 0.1750 0.1750 0 -0.03(-12.50%)
Jun 12, 2019 0.2500 0.2500 0.2000 0.2000 20,300 -0.05(-20.00%)
Jun 11, 2019 0.2000 0.2500 0.2000 0.2500 29,875 +0.06(+32.42%)
Jun 10, 2019 0.2200 0.2300 0.1888 0.1888 15,710 -0.04(-17.91%)
Jun 07, 2019 0.2300 0.2427 0.2300 0.2300 21,800 +0.01(+4.55%)
Jun 06, 2019 0.2580 0.2580 0.2200 0.2200 11,584 -0.06(-20.00%)
Jun 05, 2019 0.2800 0.2800 0.2750 0.2750 2,035 +0.02(+5.77%)
Jun 04, 2019 0.2600 0.2600 0.2600 0.2600 3,000 +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.