Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Advantego Corp (OP: ADGO )

0.0001 UNCHANGED
Last Price Updated: 12:28 PM EST, Feb 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2019 0.4265 0.4453 0.4265 0.4453 351 +0.09(+23.69%)
Jan 30, 2019 0.4500 0.4500 0.3600 0.3600 5,125 -0.07(-15.29%)
Jan 29, 2019 0.4320 0.4320 0.3600 0.4250 21,438 +0.07(+18.06%)
Jan 28, 2019 0.3700 0.3700 0.3600 0.3600 6,966 -0.07(-17.05%)
Jan 25, 2019 0.4000 0.4340 0.3700 0.4340 18,400 +0.01(+2.12%)
Jan 24, 2019 0.4250 0.4250 0.4250 0.4250 157 +0.01(+1.19%)
Jan 23, 2019 0.4200 0.4200 0.4200 0.4200 1,726 +0.01(+2.44%)
Jan 22, 2019 0.3890 0.4500 0.3890 0.4100 31,934 +0.01(+2.50%)
Jan 18, 2019 0.3320 0.4000 0.3320 0.4000 12,400 +0.15(+60.00%)
Jan 16, 2019 0.2500 0.2500 0.2500 0 -0.03(-11.35%)
Jan 15, 2019 0.3500 0.3500 0.2600 0.2820 9,764 +0.01(+4.44%)
Jan 14, 2019 0.2900 0.2900 0.2500 0.2700 6,790 -0.03(-10.00%)
Jan 11, 2019 0.3650 0.3750 0.2900 0.3000 12,500 -0.06(-16.67%)
Jan 10, 2019 0.3700 0.3950 0.3500 0.3600 27,308 +0.01(+2.86%)
Jan 09, 2019 0.3700 0.3700 0.2800 0.3500 1,151 -0.02(-5.41%)
Jan 08, 2019 0.3300 0.3900 0.3300 0.3700 20,758 +0.03(+8.82%)
Jan 07, 2019 0.3900 0.3900 0.3360 0.3400 8,490 -0.05(-12.82%)
Jan 04, 2019 0.2965 0.3900 0.2900 0.3900 11,200 +0.09(+30.00%)
Jan 03, 2019 0.2900 0.3000 0.2750 0.3000 5,200 +0.05(+21.95%)
Jan 02, 2019 0.2179 0.2675 0.2179 0.2460 7,046 +0.07(+43.36%)
Dec 31, 2018 0.1500 0.2179 0.1500 0.1716 6,200 +0.00(+0.94%)
Dec 28, 2018 0.1800 0.1900 0.1700 0.1700 13,000 -0.01(-5.56%)
Dec 27, 2018 0.1450 0.1800 0.1400 0.1800 33,842 -0.01(-5.26%)
Dec 26, 2018 0.1400 0.1900 0.1400 0.1900 4,405 +0.05(+35.71%)
Dec 24, 2018 0.2180 0.2180 0.1400 0.1400 41,600 -0.06(-30.00%)
Dec 21, 2018 0.1900 0.2180 0.1800 0.2000 20,500 +0.02(+11.11%)
Dec 20, 2018 0.1800 0.1800 0.1800 0.1800 7,513 -0.06(-24.11%)
Dec 19, 2018 0.2200 0.2480 0.1800 0.2372 51,414 +0.01(+3.13%)
Dec 18, 2018 0.2700 0.2700 0.2300 0.2300 10,850 -0.04(-14.50%)
Dec 17, 2018 0.2200 0.2870 0.2200 0.2690 26,535 -0.00(-0.37%)
Dec 14, 2018 0.2500 0.2700 0.2500 0.2700 21,800 +0.02(+8.00%)
Dec 13, 2018 0.2500 0.2650 0.2500 0.2500 7,701 +0.00(+0.00%)
Dec 12, 2018 0.3150 0.3200 0.2500 0.2500 103,855 -0.09(-26.47%)
Dec 11, 2018 0.3500 0.3500 0.3400 0.3400 3,500 -0.01(-2.86%)
Dec 10, 2018 0.3500 0.3570 0.3500 0.3500 16,300 +0.00(+0.00%)
Dec 07, 2018 0.3650 0.3650 0.3500 0.3500 1,800 +0.00(+0.00%)
Dec 06, 2018 0.4600 0.4600 0.3500 0.3500 50,419 -0.08(-18.60%)
Dec 04, 2018 0.3852 0.4300 0.3852 0.4300 7,700 +0.07(+19.44%)
Dec 03, 2018 0.3900 0.4500 0.3600 0.3600 24,520 -0.02(-5.26%)
Nov 30, 2018 0.3600 0.3800 0.3600 0.3800 5,300 +0.01(+1.33%)
Nov 29, 2018 0.3600 0.3980 0.3600 0.3750 20,911 +0.01(+1.35%)
Nov 28, 2018 0.3575 0.3995 0.3575 0.3700 35,896 +0.00(+0.00%)
Nov 27, 2018 0.3500 0.4605 0.3500 0.3700 10,880 +0.00(+0.05%)
Nov 26, 2018 0.3500 0.3700 0.3500 0.3698 2,072 -0.02(-5.18%)
Nov 23, 2018 0.4480 0.4480 0.3900 0.3900 4,700 -0.01(-1.89%)
Nov 21, 2018 0.3975 0.3975 0.3975 0 -0.09(-19.21%)
Nov 20, 2018 0.4100 0.4960 0.4100 0.4920 15,355 +0.09(+21.48%)
Nov 19, 2018 0.4500 0.5000 0.4050 0.4050 15,212 -0.10(-20.59%)
Nov 16, 2018 0.5500 0.5780 0.5100 0.5100 28,400 -0.06(-10.53%)
Nov 15, 2018 0.6000 0.6125 0.5700 0.5700 44,675 -0.07(-10.94%)
Nov 14, 2018 0.5700 0.7000 0.5600 0.6400 28,531 -0.01(-1.54%)
Nov 13, 2018 0.6050 0.7000 0.6050 0.6500 27,228 +0.01(+1.56%)
Nov 12, 2018 0.6500 0.7000 0.6400 0.6400 7,776 -0.01(-1.54%)
Nov 09, 2018 0.6700 0.7200 0.5700 0.6500 27,400 -0.07(-9.72%)
Nov 08, 2018 0.7700 0.7700 0.6250 0.7200 25,324 -0.06(-7.69%)
Nov 07, 2018 0.8700 0.8700 0.7700 0.7800 35,595 -0.09(-10.34%)
Nov 06, 2018 0.9000 0.9000 0.7900 0.8700 34,724 -0.05(-5.43%)
Nov 05, 2018 0.9500 1.050 0.8500 0.9200 106,953 -0.03(-3.16%)
Nov 02, 2018 0.9100 0.9500 0.8600 0.9500 21,800 +0.01(+1.60%)
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.