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 (%)
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%)
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.