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