Financial News

Advantego Corp (OP: ADGO )

0.0004 USD UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 0.0012 0.0012 0.0010 0.0012 230,607,600 +0.00(+9.09%)
Apr 29, 2021 0.0013 0.0013 0.0011 0.0011 188,109,338 -0.00(-15.38%)
Apr 28, 2021 0.0012 0.0013 0.0011 0.0013 100,004,431 +0.00(+18.18%)
Apr 27, 2021 0.0011 0.0013 0.0011 0.0011 121,079,875 -0.00(-8.33%)
Apr 26, 2021 0.0013 0.0015 0.0011 0.0012 225,348,175 -0.00(-7.69%)
Apr 23, 2021 0.0015 0.0015 0.0013 0.0013 126,398,900 -0.00(-7.14%)
Apr 22, 2021 0.0013 0.0015 0.0011 0.0014 186,124,888 +0.00(+16.67%)
Apr 21, 2021 0.0012 0.0013 0.0011 0.0012 127,481,537 +0.00(+0.00%)
Apr 20, 2021 0.0011 0.0013 0.0010 0.0012 96,673,112 +0.00(+0.00%)
Apr 19, 2021 0.0014 0.0015 0.0011 0.0012 282,994,325 -0.00(-25.00%)
Apr 16, 2021 0.0020 0.0021 0.0014 0.0016 129,935,600 -0.00(-15.79%)
Apr 15, 2021 0.0018 0.0020 0.0017 0.0019 93,604,950 +0.00(+0.00%)
Apr 14, 2021 0.0025 0.0025 0.0015 0.0019 310,411,175 -0.00(-9.52%)
Apr 13, 2021 0.0045 0.0046 0.0021 0.0021 373,934,150 -0.00(-46.15%)
Apr 12, 2021 0.0028 0.0055 0.0027 0.0039 1,082,836,300 +0.00(+44.44%)
Apr 09, 2021 0.0014 0.0030 0.0014 0.0027 592,383,900 +0.00(+92.86%)
Apr 08, 2021 0.0012 0.0014 0.0010 0.0014 114,620,887 +0.00(+27.27%)
Apr 07, 2021 0.0010 0.0014 0.0009 0.0011 210,129,725 +0.00(+10.00%)
Apr 06, 2021 0.0010 0.0011 0.0009 0.0010 67,258,737 +0.00(+0.00%)
Apr 05, 2021 0.0011 0.0012 0.0009 0.0010 117,875,375 -0.00(-9.09%)
Apr 01, 2021 0.0013 0.0013 0.0010 0.0011 45,932,700 -0.00(-8.33%)
Mar 31, 2021 0.0011 0.0013 0.0010 0.0012 32,627,537 +0.00(+0.00%)
Mar 30, 2021 0.0013 0.0014 0.0010 0.0012 55,251,381 -0.00(-7.69%)
Mar 29, 2021 0.0012 0.0013 0.0010 0.0013 63,440,012 +0.00(+30.00%)
Mar 26, 2021 0.0010 0.0012 0.0010 0.0010 41,288,197 +0.00(+0.00%)
Mar 25, 2021 0.0010 0.0012 0.0010 0.0010 40,079,859 -0.00(-16.67%)
Mar 24, 2021 0.0012 0.0012 0.0010 0.0012 68,682,331 +0.00(+0.00%)
Mar 23, 2021 0.0013 0.0014 0.0011 0.0012 83,195,537 -0.00(-7.69%)
Mar 22, 2021 0.0016 0.0016 0.0012 0.0013 125,755,962 -0.00(-13.33%)
Mar 19, 2021 0.0013 0.0015 0.0012 0.0015 67,580,500 +0.00(+7.14%)
Mar 18, 2021 0.0014 0.0017 0.0013 0.0014 75,270,550 -0.00(-6.67%)
Mar 17, 2021 0.0016 0.0017 0.0014 0.0015 93,430,625 +0.00(+0.00%)
Mar 16, 2021 0.0018 0.0018 0.0014 0.0015 66,550,850 -0.00(-6.25%)
Mar 15, 2021 0.0019 0.0020 0.0016 0.0016 83,937,600 -0.00(-11.11%)
Mar 12, 2021 0.0019 0.0020 0.0015 0.0018 103,998,094 +0.00(+0.00%)
Mar 11, 2021 0.0024 0.0026 0.0016 0.0018 173,619,038 -0.00(-21.74%)
Mar 10, 2021 0.0025 0.0033 0.0020 0.0023 296,475,175 -0.00(-4.17%)
Mar 09, 2021 0.0015 0.0029 0.0014 0.0024 497,179,000 +0.00(+60.00%)
Mar 08, 2021 0.0012 0.0016 0.0011 0.0015 112,080,375 +0.00(+36.36%)
Mar 05, 2021 0.0008 0.0012 0.0007 0.0011 76,560,500 +0.00(+22.22%)
Mar 04, 2021 0.0010 0.0010 0.0008 0.0009 64,694,169 +0.00(+0.00%)
Mar 03, 2021 0.0010 0.0013 0.0009 0.0009 71,574,444 -0.00(-25.00%)
Mar 02, 2021 0.0013 0.0014 0.0008 0.0012 70,833,781 -0.00(-7.69%)
Mar 01, 2021 0.0012 0.0017 0.0010 0.0013 125,721,825 -0.00(-7.14%)
Feb 26, 2021 0.0020 0.0022 0.0010 0.0014 89,902,100 -0.00(-30.00%)
Feb 25, 2021 0.0020 0.0022 0.0018 0.0020 35,248,000 +0.00(+0.00%)
Feb 24, 2021 0.0023 0.0025 0.0019 0.0020 55,164,044 -0.00(-4.76%)
Feb 23, 2021 0.0019 0.0023 0.0015 0.0021 51,004,331 +0.00(+10.53%)
Feb 22, 2021 0.0025 0.0026 0.0017 0.0019 59,814,487 -0.00(-24.00%)
Feb 19, 2021 0.0024 0.0026 0.0019 0.0025 104,755,594 +0.00(+4.17%)
Feb 18, 2021 0.0033 0.0033 0.0023 0.0024 58,028,537 -0.00(-22.58%)
Feb 17, 2021 0.0027 0.0031 0.0025 0.0031 77,019,775 +0.00(+3.33%)
Feb 16, 2021 0.0033 0.0035 0.0027 0.0030 84,596,281 -0.00(-9.09%)
Feb 12, 2021 0.0039 0.0040 0.0028 0.0033 83,566,506 -0.00(-13.16%)
Feb 11, 2021 0.0050 0.0050 0.0031 0.0038 171,026,600 -0.00(-17.39%)
Feb 10, 2021 0.0065 0.0070 0.0037 0.0046 221,349,050 -0.00(-16.36%)
Feb 09, 2021 0.0043 0.0150 0.0043 0.0055 335,530,300 -0.00(-17.91%)
Feb 08, 2021 0.0029 0.0070 0.0028 0.0067 340,713,700 +0.00(+148.15%)
Feb 05, 2021 0.0022 0.0027 0.0012 0.0027 273,326,300 +0.00(+42.11%)
Feb 04, 2021 0.0017 0.0023 0.0011 0.0019 243,549,025 +0.00(+35.71%)
Feb 03, 2021 0.0006 0.0017 0.0006 0.0014 333,170,050 +0.00(+133.33%)
Feb 02, 2021 0.0007 0.0007 0.0005 0.0006 25,163,072 +0.00(+20.00%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback