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 (%)
Jun 28, 2019 0.1576 0.1650 0.1576 0.1650 10,500 +0.02(+10.00%)
Jun 27, 2019 0.1500 0.1500 0.1500 0.1500 114 -0.00(-1.38%)
Jun 26, 2019 0.1800 0.1800 0.1500 0.1521 14,813 -0.02(-10.53%)
Jun 25, 2019 0.1732 0.1732 0.1550 0.1700 18,049 +0.03(+21.43%)
Jun 24, 2019 0.1650 0.1720 0.1400 0.1400 23,587 -0.01(-6.67%)
Jun 21, 2019 0.1800 0.1800 0.1500 0.1500 41,600 -0.02(-13.89%)
Jun 20, 2019 0.1450 0.1800 0.1450 0.1742 3,231 +0.02(+15.36%)
Jun 19, 2019 0.1510 0.1510 0.1510 0.1510 4,100 -0.01(-3.70%)
Jun 18, 2019 0.1568 0.1568 0.1568 0.1568 403 -0.02(-12.89%)
Jun 17, 2019 0.1450 0.1800 0.1450 0.1800 6,200 +0.01(+2.86%)
Jun 13, 2019 0.1750 0.1750 0.1750 0 -0.03(-12.50%)
Jun 12, 2019 0.2500 0.2500 0.2000 0.2000 20,300 -0.05(-20.00%)
Jun 11, 2019 0.2000 0.2500 0.2000 0.2500 29,875 +0.06(+32.42%)
Jun 10, 2019 0.2200 0.2300 0.1888 0.1888 15,710 -0.04(-17.91%)
Jun 07, 2019 0.2300 0.2427 0.2300 0.2300 21,800 +0.01(+4.55%)
Jun 06, 2019 0.2580 0.2580 0.2200 0.2200 11,584 -0.06(-20.00%)
Jun 05, 2019 0.2800 0.2800 0.2750 0.2750 2,035 +0.02(+5.77%)
Jun 04, 2019 0.2600 0.2600 0.2600 0.2600 3,000 +0.00(+0.00%)
Jun 03, 2019 0.2600 0.2600 0.2600 0.2600 3,000 -0.01(-3.70%)
May 31, 2019 0.2800 0.2800 0.2700 0.2700 11,500 -0.02(-6.86%)
May 30, 2019 0.2800 0.2899 0.2800 0.2899 11,047 -0.02(-6.48%)
May 29, 2019 0.3100 0.3100 0.3100 0.3100 3,106 +0.00(+0.00%)
May 24, 2019 0.3100 0.3100 0.3100 0 -0.01(-3.13%)
May 23, 2019 0.3200 0.3200 0.3200 0.3200 5,540 +0.00(+0.00%)
May 22, 2019 0.3200 0.3772 0.3200 0.3200 10,398 -0.02(-5.13%)
May 21, 2019 0.3725 0.3725 0.3210 0.3373 6,236 -0.05(-13.51%)
May 20, 2019 0.3900 0.3900 0.3900 0.3900 1,140 +0.07(+21.88%)
May 17, 2019 0.3600 0.3600 0.3200 0.3200 42,600 -0.04(-11.11%)
May 16, 2019 0.3600 0.3600 0.3600 0.3600 1,503 -0.02(-5.26%)
May 15, 2019 0.3800 0.4000 0.3800 0.3800 9,909 -0.02(-5.00%)
May 14, 2019 0.3888 0.4000 0.3888 0.4000 8,238 +0.05(+14.29%)
May 13, 2019 0.3600 0.4000 0.3500 0.3500 12,007 -0.02(-5.41%)
May 10, 2019 0.3600 0.3700 0.3600 0.3700 10,000 +0.01(+2.78%)
May 09, 2019 0.3600 0.3600 0.3600 0.3600 1,133 +0.00(+0.00%)
May 08, 2019 0.3600 0.3600 0.3600 0.3600 448 -0.01(-2.70%)
May 07, 2019 0.3700 0.3700 0.3700 0.3700 532 +0.00(+0.00%)
May 06, 2019 0.4050 0.4050 0.3600 0.3700 23,210 +0.00(+0.00%)
May 03, 2019 0.3900 0.3900 0.3700 0.3700 12,100 -0.02(-5.37%)
May 02, 2019 0.4500 0.4500 0.3910 0.3910 10,120 +0.00(+0.26%)
May 01, 2019 0.3810 0.3900 0.3810 0.3900 429 +0.01(+2.36%)
Apr 30, 2019 0.3680 0.3810 0.3680 0.3810 8,245 +0.01(+3.53%)
Apr 29, 2019 0.4220 0.4220 0.3680 0.3680 607 -0.08(-17.21%)
Apr 26, 2019 0.3700 0.4496 0.3680 0.4445 7,000 +0.07(+20.14%)
Apr 25, 2019 0.4000 0.4000 0.3700 0.3700 4,100 -0.03(-7.50%)
Apr 24, 2019 0.4000 0.4000 0.4000 0.4000 1,830 -0.02(-4.19%)
Apr 23, 2019 0.4100 0.4600 0.4100 0.4175 10,470 -0.03(-7.22%)
Apr 22, 2019 0.4600 0.4600 0.4250 0.4500 3,342 +0.00(+0.00%)
Apr 18, 2019 0.4500 0.4500 0.4500 0.4500 400 +0.01(+1.12%)
Apr 17, 2019 0.4600 0.4600 0.4450 0.4450 1,800 +0.02(+3.49%)
Apr 16, 2019 0.4300 0.4400 0.4300 0.4300 4,205 -0.01(-1.15%)
Apr 15, 2019 0.4500 0.4500 0.4350 0.4350 7,338 +0.03(+8.75%)
Apr 12, 2019 0.4000 0.4000 0.4000 0.4000 500 -0.05(-11.60%)
Apr 11, 2019 0.4000 0.4700 0.4000 0.4525 4,910 +0.03(+6.47%)
Apr 10, 2019 0.4000 0.4250 0.4000 0.4250 2,499 -0.03(-5.56%)
Apr 09, 2019 0.4275 0.4500 0.4275 0.4500 4,118 +0.03(+7.14%)
Apr 08, 2019 0.4350 0.4500 0.4200 0.4200 6,266 -0.02(-3.45%)
Apr 05, 2019 0.4350 0.4350 0.4200 0.4350 4,900 -0.07(-13.00%)
Apr 04, 2019 0.4251 0.5000 0.4000 0.5000 15,843 +0.01(+2.04%)
Apr 03, 2019 0.4001 0.4900 0.4001 0.4900 1,195 +0.02(+3.70%)
Apr 02, 2019 0.3950 0.5200 0.3950 0.4725 33,913 -0.02(-3.57%)
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.