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 (%)
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%)
Nov 01, 2018 0.9300 0.9500 0.9100 0.9350 23,299 -0.00(-0.53%)
Oct 31, 2018 0.8600 0.9400 0.8600 0.9400 50,091 +0.02(+2.17%)
Oct 30, 2018 0.8000 0.9300 0.7500 0.9200 49,624 +0.12(+15.00%)
Oct 29, 2018 0.6500 0.8700 0.6500 0.8000 27,028 -0.05(-5.44%)
Oct 26, 2018 0.8300 0.8650 0.8300 0.8460 28,600 +0.02(+1.93%)
Oct 25, 2018 0.7000 0.8300 0.7000 0.8300 78,338 +0.15(+22.06%)
Oct 24, 2018 0.7000 0.7000 0.6050 0.6800 4,051 -0.02(-2.86%)
Oct 23, 2018 0.7000 0.7000 0.6501 0.7000 7,182 +0.00(+0.00%)
Oct 22, 2018 0.6899 0.7200 0.6899 0.7000 10,255 +0.01(+0.86%)
Oct 19, 2018 0.7400 0.7500 0.6701 0.6940 11,700 -0.04(-5.58%)
Oct 18, 2018 0.6000 0.7500 0.6000 0.7350 32,131 +0.16(+27.27%)
Oct 17, 2018 0.5775 0.5775 0.5775 89 +0.00(+0.00%)
Oct 16, 2018 0.5775 0.5775 0.5775 0.5775 1,100 -0.10(-15.07%)
Oct 15, 2018 0.6000 0.6800 0.6000 0.6800 4,302 +0.12(+21.17%)
Oct 12, 2018 0.5500 0.5612 0.5500 0.5612 2,500 +0.01(+1.12%)
Oct 11, 2018 0.5999 0.5999 0.5500 0.5550 8,100 +0.04(+7.77%)
Oct 10, 2018 0.5500 0.5500 0.5150 0.5150 3,650 -0.04(-6.36%)
Oct 09, 2018 0.5501 0.5880 0.5101 0.5500 12,902 -0.05(-8.33%)
Oct 08, 2018 0.5550 0.6000 0.5300 0.6000 18,963 -0.01(-1.23%)
Oct 05, 2018 0.5975 0.6075 0.5500 0.6075 11,300 +0.06(+10.41%)
Oct 04, 2018 0.5892 0.6000 0.5300 0.5502 13,419 -0.09(-13.75%)
Oct 03, 2018 0.5921 0.6379 0.5819 0.6379 6,233 -0.00(-0.33%)
Oct 02, 2018 0.6000 0.6400 0.5701 0.6400 13,789 +0.04(+6.67%)
Oct 01, 2018 0.6000 0.6200 0.6000 0.6000 20,875 +0.00(+0.00%)
Sep 28, 2018 0.5801 0.6000 0.5800 0.6000 9,100 +0.02(+3.43%)
Sep 27, 2018 0.6200 0.6200 0.5801 0.5801 6,788 +0.00(+0.02%)
Sep 26, 2018 0.6100 0.6199 0.5700 0.5800 8,451 -0.03(-5.31%)
Sep 25, 2018 0.6100 0.6357 0.6100 0.6125 10,200 -0.03(-3.98%)
Sep 24, 2018 0.6200 0.6499 0.5550 0.6379 11,429 +0.01(+2.10%)
Sep 21, 2018 0.6300 0.6500 0.6000 0.6248 8,600 -0.04(-5.35%)
Sep 20, 2018 0.6800 0.7200 0.6500 0.6601 8,949 -0.05(-7.03%)
Sep 19, 2018 0.6925 0.7100 0.6700 0.7100 8,970 +0.03(+4.41%)
Sep 18, 2018 0.6200 0.8200 0.6000 0.6800 67,361 +0.08(+12.58%)
Sep 17, 2018 0.5100 0.6150 0.5100 0.6040 14,150 +0.02(+4.14%)
Sep 14, 2018 0.5625 0.5800 0.5625 0.5800 4,200 +0.02(+2.78%)
Sep 13, 2018 0.5900 0.6200 0.4000 0.5643 16,350 +0.01(+2.60%)
Sep 12, 2018 0.6200 0.6200 0.5500 0.5500 5,408 -0.10(-15.38%)
Sep 11, 2018 0.6000 0.6500 0.5600 0.6500 10,327 +0.05(+8.33%)
Sep 10, 2018 0.7500 0.7500 0.6000 0.6000 9,399 -0.10(-14.29%)
Sep 07, 2018 0.7500 0.7500 0.6500 0.7000 27,400 +0.15(+27.27%)
Sep 06, 2018 0.5500 0.5500 0.5500 0.5500 8,150 -0.10(-15.38%)
Sep 04, 2018 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Aug 31, 2018 0.6500 0.6500 0.6500 0 +0.03(+4.84%)
Aug 30, 2018 0.6500 0.6500 0.4650 0.6200 4,004 +0.08(+15.35%)
Aug 29, 2018 0.4650 0.6500 0.4650 0.5375 2,875 +0.04(+7.50%)
Aug 28, 2018 0.5100 0.5500 0.5000 0.5000 8,435 -0.05(-9.09%)
Aug 27, 2018 0.5500 0.5500 0.5500 0.5500 2,148 -0.02(-3.51%)
Aug 24, 2018 0.5500 0.5700 0.5400 0.5700 12,600 +0.00(+0.00%)
Aug 23, 2018 0.5500 0.5700 0.5500 0.5700 1,526 -0.03(-5.00%)
Aug 22, 2018 0.5550 0.6000 0.5400 0.6000 4,740 +0.03(+4.35%)
Aug 21, 2018 0.5750 0.5750 0.5750 0.5750 1,028 -0.08(-11.54%)
Aug 20, 2018 0.6815 0.6815 0.5000 0.6500 7,969 +0.03(+4.00%)
Aug 17, 2018 0.5050 0.6750 0.5050 0.6250 5,800 +0.07(+13.64%)
Aug 16, 2018 0.4500 0.6500 0.4500 0.5500 1,703 -0.03(-5.17%)
Aug 15, 2018 0.6300 0.6300 0.5800 0.5800 1,647 +0.01(+1.75%)
Aug 14, 2018 0.6100 0.6100 0.5500 0.5700 3,579 +0.02(+3.64%)
Aug 13, 2018 0.6500 0.6600 0.5500 0.5500 3,636 -0.06(-9.84%)
Aug 10, 2018 0.5350 0.7040 0.5350 0.6100 10,400 +0.11(+22.00%)
Aug 09, 2018 0.6250 0.6250 0.5000 0.5000 514 -0.03(-5.66%)
Aug 08, 2018 0.4700 0.6500 0.4700 0.5300 15,621 -0.02(-4.07%)
Aug 07, 2018 0.4700 0.6220 0.4700 0.5525 5,240 -0.01(-1.34%)
Aug 06, 2018 0.5800 0.6500 0.5050 0.5600 4,589 -0.06(-10.26%)
Aug 03, 2018 0.5200 0.6240 0.4700 0.6240 21,400 +0.15(+31.37%)
Aug 02, 2018 0.4700 0.4975 0.3800 0.4750 23,551 +0.01(+1.06%)
Aug 01, 2018 0.3325 0.4700 0.3150 0.4700 8,120 +0.05(+13.25%)
Jul 31, 2018 0.4250 0.4500 0.3125 0.4150 62,821 -0.07(-13.78%)
Jul 30, 2018 0.5460 0.5460 0.4250 0.4813 11,945 -0.07(-12.49%)
Jul 27, 2018 0.4500 0.5500 0.4500 0.5500 24,900 +0.10(+22.22%)
Jul 26, 2018 0.5600 0.4050 0.4500 71,955 -0.11(-19.64%)
Jul 25, 2018 0.7100 0.7500 0.5600 0.5600 29,211 -0.19(-25.33%)
Jul 24, 2018 0.8000 0.8100 0.7500 0.7500 33,080 -0.06(-6.83%)
Jul 23, 2018 0.7900 0.8200 0.7850 0.8050 25,129 -0.01(-0.62%)
Jul 20, 2018 0.8480 0.7924 0.8100 15,366 +0.02(+2.22%)
Jul 19, 2018 0.8000 0.8079 0.7638 0.7924 18,408 -0.01(-0.70%)
Jul 18, 2018 0.7010 0.8000 0.6700 0.7980 35,896 +0.15(+22.39%)
Jul 17, 2018 0.9535 0.9535 0.6520 0.6520 19,219 -0.28(-29.67%)
Jul 16, 2018 0.8920 0.9270 0.8920 0.9270 12,730 +0.04(+3.92%)
Jul 13, 2018 1.005 1.005 0.8500 0.8920 29,988 -0.10(-9.90%)
Jul 12, 2018 1.055 1.100 0.9900 0.9900 13,359 -0.04(-3.88%)
Jul 11, 2018 1.030 1.040 0.9500 1.030 77,646 +0.00(+0.00%)
Jul 10, 2018 1.040 1.050 1.030 1.030 7,940 -0.01(-0.96%)
Jul 09, 2018 1.127 1.127 1.030 1.040 14,174 -0.06(-5.28%)
Jul 06, 2018 1.050 1.180 1.050 1.098 13,232 +0.05(+4.57%)
Jul 05, 2018 1.180 1.210 1.050 1.050 54,942 -0.15(-12.50%)
Jul 03, 2018 1.200 1.200 1.200 0 +0.07(+6.19%)
Jul 02, 2018 1.420 1.420 1.130 1.130 51,053 -0.28(-19.86%)
Jun 29, 2018 1.530 1.540 1.410 1.410 15,255 -0.13(-8.44%)
Jun 28, 2018 1.450 1.600 1.430 1.540 20,570 +0.09(+5.91%)
Jun 27, 2018 1.520 1.520 1.360 1.454 18,500 -0.07(-4.91%)
Jun 26, 2018 1.450 1.530 1.450 1.529 16,559 +0.08(+5.45%)
Jun 25, 2018 1.425 1.490 1.400 1.450 16,457 +0.04(+2.84%)
Jun 22, 2018 1.500 1.500 1.330 1.410 30,254 -0.09(-6.00%)
Jun 21, 2018 1.675 1.700 1.495 1.500 51,366 -0.17(-10.04%)
Jun 20, 2018 1.750 1.780 1.650 1.667 24,150 -0.04(-2.49%)
Jun 19, 2018 1.780 1.780 1.650 1.710 36,627 +0.11(+6.87%)
Jun 18, 2018 1.760 1.800 1.600 1.600 43,570 -0.16(-9.09%)
Jun 15, 2018 1.770 1.720 1.760 38,211 +0.04(+2.33%)
Jun 14, 2018 2.095 2.100 1.610 1.720 101,714 -0.38(-18.10%)
Jun 13, 2018 2.050 2.100 2.000 2.100 36,715 +0.03(+1.45%)
Jun 12, 2018 1.950 2.070 1.950 2.070 65,024 +0.22(+11.89%)
Jun 11, 2018 1.645 1.850 1.610 1.850 117,039 +0.20(+12.12%)
Jun 08, 2018 1.380 1.670 1.310 1.650 32,018 +0.21(+14.58%)
Jun 07, 2018 1.430 1.460 1.370 1.440 59,186 +0.00(+0.00%)
Jun 06, 2018 1.800 1.942 1.250 1.440 158,754 -0.41(-22.16%)
Jun 05, 2018 2.230 2.290 1.600 1.850 145,050 -0.47(-20.26%)
Jun 04, 2018 2.540 2.600 2.200 2.320 51,709 -0.22(-8.48%)
Jun 01, 2018 2.420 2.700 2.360 2.535 67,388 +0.10(+4.00%)
May 31, 2018 2.500 2.620 2.340 2.438 53,975 -0.11(-4.41%)
May 30, 2018 2.540 2.680 2.150 2.550 132,026 -0.01(-0.39%)
May 29, 2018 2.840 2.840 2.350 2.560 63,560 -0.19(-6.91%)
May 25, 2018 2.750 2.750 2.750 0 -0.01(-0.36%)
May 24, 2018 2.450 2.970 2.400 2.760 131,598 +0.36(+15.00%)
May 23, 2018 2.300 2.420 2.160 2.400 81,518 +0.04(+1.91%)
May 22, 2018 2.300 2.420 2.195 2.355 122,550 +0.19(+8.53%)
May 21, 2018 1.980 2.170 1.972 2.170 86,392 +0.19(+9.60%)
May 18, 2018 1.870 2.000 1.870 1.980 61,909 +0.17(+9.39%)
May 17, 2018 1.620 1.920 1.620 1.810 82,169 +0.19(+11.73%)
May 16, 2018 1.520 1.620 1.520 1.620 21,562 +0.09(+5.88%)
May 15, 2018 1.610 1.620 1.530 1.530 28,674 -0.08(-4.97%)
May 14, 2018 1.595 1.610 1.580 1.610 20,517 +0.01(+0.63%)
May 11, 2018 1.550 1.600 1.490 1.600 38,387 +0.10(+6.67%)
May 10, 2018 1.515 1.540 1.500 1.500 26,072 +0.00(+0.00%)
May 09, 2018 1.510 1.510 1.500 1.500 3,726 -0.00(-0.17%)
May 08, 2018 1.460 1.502 1.460 1.502 9,835 +0.01(+0.84%)
May 07, 2018 1.440 1.500 1.440 1.490 5,655 +0.09(+6.43%)
May 04, 2018 1.580 1.580 1.400 1.400 13,732 -0.17(-10.83%)
May 03, 2018 1.550 1.580 1.535 1.570 19,946 +0.04(+2.61%)
May 02, 2018 1.530 1.550 1.360 1.530 28,049 +0.00(+0.00%)
May 01, 2018 1.350 1.530 1.350 1.530 30,936 +0.19(+14.18%)
Apr 30, 2018 1.500 1.500 1.340 1.340 21,354 -0.16(-10.67%)
Apr 27, 2018 1.500 1.530 1.480 1.500 27,433 +0.05(+3.45%)
Apr 26, 2018 1.190 1.480 1.190 1.450 49,868 +0.26(+21.85%)
Apr 25, 2018 1.100 1.190 1.100 1.190 1,500 +0.04(+3.48%)
Apr 24, 2018 1.150 1.150 1.150 1.150 2,012 +0.00(+0.00%)
Apr 23, 2018 1.050 1.170 1.050 1.150 3,687 -0.02(-1.71%)
Apr 20, 2018 1.200 1.200 1.070 1.170 22,901 -0.03(-2.50%)
Apr 19, 2018 1.455 1.460 1.200 1.200 28,069 -0.15(-11.11%)
Apr 18, 2018 0.9000 1.740 0.9000 1.350 46,888 +0.50(+58.82%)
Apr 17, 2018 0.8500 0.8500 0.8500 0.8500 500 +0.00(+0.00%)
Apr 16, 2018 0.8500 0.8500 0.8500 0.8500 1,000 +0.09(+11.84%)
Apr 13, 2018 0.7400 0.7600 0.7400 0.7600 44,158 +0.11(+16.92%)
Apr 12, 2018 0.7400 0.7400 0.6500 0.6500 3,411 +0.00(+0.00%)
Apr 10, 2018 0.6500 0.6500 0.6500 0 -0.09(-12.16%)
Apr 09, 2018 0.6500 0.7400 0.6500 0.7400 3,435 -0.01(-1.33%)
Apr 06, 2018 0.7000 0.7500 0.7000 0.7500 16,579 +0.05(+7.14%)
Apr 05, 2018 0.7000 0.7000 0.6500 0.7000 6,467 -0.05(-6.67%)
Apr 04, 2018 0.7480 0.7500 0.6500 0.7500 16,942 +0.10(+15.38%)
Apr 02, 2018 0.6500 0.6500 0.6500 0 -0.10(-13.33%)
Mar 29, 2018 0.7500 0.7500 0.7500 0 +0.05(+7.14%)
Mar 27, 2018 0.7000 0.7000 0.7000 3 -0.01(-1.41%)
Mar 26, 2018 0.7000 0.7100 0.7000 0.7100 4,671 -0.09(-11.25%)
Mar 22, 2018 0.8000 0.8000 0.8000 0 -0.05(-5.88%)
Mar 21, 2018 0.8500 0.8500 0.8500 0.8500 1,555 +0.05(+6.25%)
Mar 20, 2018 0.8000 0.8000 0.8000 0.8000 981 +0.00(+0.00%)
Mar 16, 2018 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Mar 15, 2018 1.000 1.000 0.8000 0.8000 700 +0.00(+0.00%)
Mar 13, 2018 0.8000 0.8000 0.8000 56 +0.04(+4.99%)
Mar 12, 2018 0.7620 0.7620 0.7620 0.7620 1,004 -0.04(-4.75%)
Mar 09, 2018 0.8000 0.8000 0.8000 0.8000 674 +0.05(+6.67%)
Mar 02, 2018 0.7500 0.7500 0.7500 13 -0.30(-28.57%)
Mar 01, 2018 0.7500 1.050 0.7500 1.050 3,938 -0.03(-2.78%)
Feb 28, 2018 1.080 1.080 1.080 1.080 140 +0.39(+56.52%)
Feb 27, 2018 0.7290 0.7388 0.6900 0.6900 1,535 +0.09(+15.85%)
Feb 23, 2018 0.5956 0.5956 0.5956 25 -0.06(-9.76%)
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.