Advantego Corp (OP: ADGO )

0.0009 USD -0.0001 (-10.00%)
Streaming Delayed Price Updated: 12:33 PM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 0.0011 0.0013 0.0010 0.0012 32,627,537 +0.00(+0.00%)
Mar 30, 2021 0.0013 0.0014 0.0010 0.0012 55,251,381 -0.00(-7.69%)
Mar 29, 2021 0.0012 0.0013 0.0010 0.0013 63,440,012 +0.00(+30.00%)
Mar 26, 2021 0.0010 0.0012 0.0010 0.0010 41,288,197 +0.00(+0.00%)
Mar 25, 2021 0.0010 0.0012 0.0010 0.0010 40,079,859 -0.00(-16.67%)
Mar 24, 2021 0.0012 0.0012 0.0010 0.0012 68,682,331 +0.00(+0.00%)
Mar 23, 2021 0.0013 0.0014 0.0011 0.0012 83,195,537 -0.00(-7.69%)
Mar 22, 2021 0.0016 0.0016 0.0012 0.0013 125,755,962 -0.00(-13.33%)
Mar 19, 2021 0.0013 0.0015 0.0012 0.0015 67,580,500 +0.00(+7.14%)
Mar 18, 2021 0.0014 0.0017 0.0013 0.0014 75,270,550 -0.00(-6.67%)
Mar 17, 2021 0.0016 0.0017 0.0014 0.0015 93,430,625 +0.00(+0.00%)
Mar 16, 2021 0.0018 0.0018 0.0014 0.0015 66,550,850 -0.00(-6.25%)
Mar 15, 2021 0.0019 0.0020 0.0016 0.0016 83,937,600 -0.00(-11.11%)
Mar 12, 2021 0.0019 0.0020 0.0015 0.0018 103,998,094 +0.00(+0.00%)
Mar 11, 2021 0.0024 0.0026 0.0016 0.0018 173,619,038 -0.00(-21.74%)
Mar 10, 2021 0.0025 0.0033 0.0020 0.0023 296,475,175 -0.00(-4.17%)
Mar 09, 2021 0.0015 0.0029 0.0014 0.0024 497,179,000 +0.00(+60.00%)
Mar 08, 2021 0.0012 0.0016 0.0011 0.0015 112,080,375 +0.00(+36.36%)
Mar 05, 2021 0.0008 0.0012 0.0007 0.0011 76,560,500 +0.00(+22.22%)
Mar 04, 2021 0.0010 0.0010 0.0008 0.0009 64,694,169 +0.00(+0.00%)
Mar 03, 2021 0.0010 0.0013 0.0009 0.0009 71,574,444 -0.00(-25.00%)
Mar 02, 2021 0.0013 0.0014 0.0008 0.0012 70,833,781 -0.00(-7.69%)
Mar 01, 2021 0.0012 0.0017 0.0010 0.0013 125,721,825 -0.00(-7.14%)
Feb 26, 2021 0.0020 0.0022 0.0010 0.0014 89,902,100 -0.00(-30.00%)
Feb 25, 2021 0.0020 0.0022 0.0018 0.0020 35,248,000 +0.00(+0.00%)
Feb 24, 2021 0.0023 0.0025 0.0019 0.0020 55,164,044 -0.00(-4.76%)
Feb 23, 2021 0.0019 0.0023 0.0015 0.0021 51,004,331 +0.00(+10.53%)
Feb 22, 2021 0.0025 0.0026 0.0017 0.0019 59,814,487 -0.00(-24.00%)
Feb 19, 2021 0.0024 0.0026 0.0019 0.0025 104,755,594 +0.00(+4.17%)
Feb 18, 2021 0.0033 0.0033 0.0023 0.0024 58,028,537 -0.00(-22.58%)
Feb 17, 2021 0.0027 0.0031 0.0025 0.0031 77,019,775 +0.00(+3.33%)
Feb 16, 2021 0.0033 0.0035 0.0027 0.0030 84,596,281 -0.00(-9.09%)
Feb 12, 2021 0.0039 0.0040 0.0028 0.0033 83,566,506 -0.00(-13.16%)
Feb 11, 2021 0.0050 0.0050 0.0031 0.0038 171,026,600 -0.00(-17.39%)
Feb 10, 2021 0.0065 0.0070 0.0037 0.0046 221,349,050 -0.00(-16.36%)
Feb 09, 2021 0.0043 0.0150 0.0043 0.0055 335,530,300 -0.00(-17.91%)
Feb 08, 2021 0.0029 0.0070 0.0028 0.0067 340,713,700 +0.00(+148.15%)
Feb 05, 2021 0.0022 0.0027 0.0012 0.0027 273,326,300 +0.00(+42.11%)
Feb 04, 2021 0.0017 0.0023 0.0011 0.0019 243,549,025 +0.00(+35.71%)
Feb 03, 2021 0.0006 0.0017 0.0006 0.0014 333,170,050 +0.00(+133.33%)
Feb 02, 2021 0.0007 0.0007 0.0005 0.0006 25,163,072 +0.00(+20.00%)
Feb 01, 2021 0.0004 0.0007 0.0004 0.0005 30,730,159 +0.00(+25.00%)
Jan 29, 2021 0.0005 0.0006 0.0004 0.0004 12,144,201 -0.00(-33.33%)
Jan 28, 2021 0.0007 0.0007 0.0005 0.0006 28,039,147 +0.00(+0.00%)
Jan 27, 2021 0.0006 0.0008 0.0005 0.0006 50,019,862 +0.00(+0.00%)
Jan 26, 2021 0.0005 0.0006 0.0004 0.0006 30,185,809 +0.00(+20.00%)
Jan 25, 2021 0.0004 0.0005 0.0003 0.0005 89,361,300 +0.00(+25.00%)
Jan 22, 2021 0.0004 0.0004 0.0004 0.0004 12,154,900 +0.00(+0.00%)
Jan 21, 2021 0.0004 0.0004 0.0003 0.0004 51,025,194 +0.00(+33.33%)
Jan 20, 2021 0.0002 0.0004 0.0002 0.0003 31,210,650 +0.00(+0.00%)
Jan 19, 2021 0.0002 0.0004 0.0002 0.0003 27,545,691 +0.00(+0.00%)
Jan 15, 2021 0.0004 0.0004 0.0002 0.0003 6,647,700 +0.00(+0.00%)
Jan 14, 2021 0.0003 0.0003 0.0002 0.0003 14,380,711 +0.00(+0.00%)
Jan 13, 2021 0.0004 0.0004 0.0002 0.0003 17,031,545 +0.00(+0.00%)
Jan 12, 2021 0.0002 0.0004 0.0002 0.0003 19,122,208 +0.00(+0.00%)
Jan 11, 2021 0.0004 0.0004 0.0003 0.0003 6,677,796 +0.00(+0.00%)
Jan 08, 2021 0.0004 0.0004 0.0003 0.0003 2,805,000 +0.00(+0.00%)
Jan 07, 2021 0.0004 0.0004 0.0002 0.0003 45,966,641 +0.00(+0.00%)
Jan 06, 2021 0.0003 0.0004 0.0002 0.0003 14,682,781 +0.00(+50.00%)
Jan 05, 2021 0.0003 0.0004 0.0002 0.0002 62,479,587 -0.00(-33.33%)
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.