Financial News

Advantego Corp (OP: ADGO )

0.0004 USD UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2021 0.0004 0.0004 0.0003 0.0004 160,698,613 +0.00(+0.00%)
Jul 22, 2021 0.0004 0.0004 0.0003 0.0004 273,476,876 +0.00(+0.00%)
Jul 21, 2021 0.0003 0.0004 0.0002 0.0004 585,294,350 +0.00(+33.33%)
Jul 20, 2021 0.0003 0.0003 0.0002 0.0003 195,690,288 +0.00(+50.00%)
Jul 19, 2021 0.0003 0.0004 0.0002 0.0002 378,966,875 -0.00(-50.00%)
Jul 16, 2021 0.0003 0.0004 0.0002 0.0004 478,171,000 +0.00(+33.33%)
Jul 15, 2021 0.0003 0.0004 0.0002 0.0003 571,174,000 -0.00(-25.00%)
Jul 14, 2021 0.0004 0.0004 0.0003 0.0004 211,958,631 +0.00(+0.00%)
Jul 13, 2021 0.0004 0.0004 0.0003 0.0004 283,221,208 +0.00(+33.33%)
Jul 12, 2021 0.0003 0.0004 0.0003 0.0003 288,543,010 -0.00(-25.00%)
Jul 09, 2021 0.0003 0.0004 0.0003 0.0004 207,954,788 +0.00(+33.33%)
Jul 08, 2021 0.0004 0.0005 0.0003 0.0003 174,079,804 -0.00(-25.00%)
Jul 07, 2021 0.0005 0.0005 0.0003 0.0004 213,033,225 -0.00(-20.00%)
Jul 06, 2021 0.0004 0.0005 0.0003 0.0005 212,046,134 +0.00(+0.00%)
Jul 02, 2021 0.0004 0.0005 0.0003 0.0005 226,417,132 +0.00(+25.00%)
Jul 01, 2021 0.0004 0.0005 0.0003 0.0004 248,692,017 +0.00(+0.00%)
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%)
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