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 (%)
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 20,337,848 +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%)
Sep 03, 2019 0.0280 0.0280 0.0155 0.0155 56,626 -0.01(-35.42%)
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%)
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.