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 (%)
Jun 30, 2021 0.0005 0.0005 0.0003 0.0004 587,289,550 +0.00(+0.00%)
Jun 29, 2021 0.0004 0.0005 0.0004 0.0004 432,401,100 -0.00(-20.00%)
Jun 28, 2021 0.0004 0.0005 0.0004 0.0005 165,229,577 +0.00(+25.00%)
Jun 25, 2021 0.0004 0.0005 0.0004 0.0004 177,589,088 +0.00(+0.00%)
Jun 24, 2021 0.0004 0.0005 0.0004 0.0004 167,885,740 -0.00(-20.00%)
Jun 23, 2021 0.0005 0.0006 0.0004 0.0005 219,968,184 -0.00(-16.67%)
Jun 22, 2021 0.0005 0.0006 0.0004 0.0006 355,721,052 +0.00(+50.00%)
Jun 21, 2021 0.0006 0.0006 0.0004 0.0004 330,139,191 -0.00(-33.33%)
Jun 18, 2021 0.0005 0.0006 0.0005 0.0006 171,235,588 +0.00(+0.00%)
Jun 17, 2021 0.0004 0.0006 0.0004 0.0006 414,395,850 +0.00(+20.00%)
Jun 16, 2021 0.0004 0.0005 0.0004 0.0005 186,307,188 +0.00(+0.00%)
Jun 15, 2021 0.0005 0.0005 0.0004 0.0005 244,588,050 +0.00(+0.00%)
Jun 14, 2021 0.0005 0.0006 0.0004 0.0005 213,135,175 +0.00(+0.00%)
Jun 11, 2021 0.0006 0.0006 0.0004 0.0005 173,000,313 +0.00(+0.00%)
Jun 10, 2021 0.0006 0.0006 0.0005 0.0005 111,733,117 -0.00(-16.67%)
Jun 09, 2021 0.0006 0.0006 0.0005 0.0006 231,926,025 +0.00(+0.00%)
Jun 08, 2021 0.0006 0.0006 0.0004 0.0006 238,903,879 +0.00(+0.00%)
Jun 07, 2021 0.0005 0.0006 0.0004 0.0006 452,888,450 +0.00(+0.00%)
Jun 04, 2021 0.0006 0.0006 0.0005 0.0006 164,980,338 +0.00(+0.00%)
Jun 03, 2021 0.0005 0.0006 0.0005 0.0006 139,075,275 +0.00(+20.00%)
Jun 02, 2021 0.0006 0.0007 0.0005 0.0005 235,129,000 -0.00(-16.67%)
Jun 01, 2021 0.0007 0.0007 0.0006 0.0006 299,760,807 -0.00(-14.29%)
May 28, 2021 0.0006 0.0007 0.0006 0.0007 118,079,025 +0.00(+0.00%)
May 27, 2021 0.0006 0.0008 0.0006 0.0007 748,315,150 +0.00(+0.00%)
May 26, 2021 0.0007 0.0008 0.0006 0.0007 179,715,203 +0.00(+0.00%)
May 25, 2021 0.0008 0.0008 0.0007 0.0007 301,190,225 -0.00(-12.50%)
May 24, 2021 0.0008 0.0009 0.0007 0.0008 346,412,654 +0.00(+0.00%)
May 21, 2021 0.0008 0.0008 0.0007 0.0008 103,519,727 +0.00(+14.29%)
May 20, 2021 0.0007 0.0008 0.0007 0.0007 104,021,538 -0.00(-12.50%)
May 19, 2021 0.0008 0.0008 0.0007 0.0008 223,727,000 +0.00(+0.00%)
May 18, 2021 0.0007 0.0009 0.0007 0.0008 187,919,304 +0.00(+0.00%)
May 17, 2021 0.0008 0.0009 0.0007 0.0008 200,332,638 -0.00(-11.11%)
May 14, 2021 0.0008 0.0010 0.0007 0.0009 396,719,300 +0.00(+12.50%)
May 13, 2021 0.0009 0.0010 0.0008 0.0008 346,562,206 +0.00(+0.00%)
May 12, 2021 0.0009 0.0010 0.0008 0.0008 164,579,520 -0.00(-11.11%)
May 11, 2021 0.0010 0.0010 0.0008 0.0009 232,410,725 -0.00(-10.00%)
May 10, 2021 0.0011 0.0011 0.0009 0.0010 307,252,850 -0.00(-9.09%)
May 07, 2021 0.0010 0.0011 0.0009 0.0011 203,857,545 +0.00(+10.00%)
May 06, 2021 0.0010 0.0011 0.0010 0.0010 82,627,016 +0.00(+0.00%)
May 05, 2021 0.0011 0.0011 0.0009 0.0010 78,603,306 -0.00(-9.09%)
May 04, 2021 0.0011 0.0011 0.0009 0.0011 238,543,075 +0.00(+0.00%)
May 03, 2021 0.0011 0.0012 0.0010 0.0011 308,532,450 -0.00(-8.33%)
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%)
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