Financial News
Advantego Corp (OP: ADGO )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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.
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.
