ADGO

Advantego (PK) Historical Data

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Small Cap Pro
Monthly Subscription
for only
$49.05
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
VAT not included
Company Name Stock Ticker Symbol Market Type
Advantego Corporation (PK) ADGO OTCMarkets Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.00005 50.0% 0.00015 0.0001 0.0002 0.0001 0.0001 15:25:39
more quote information »

ADGO Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.00010.00020.00010.00011,550,0870.0000550.0%
1 Month0.00020.00020.00010.00014832,247,296-0.00005-25.0%
3 Months0.00010.00020.000010.00012042,501,7740.0000550.0%
6 Months0.00020.00020.000010.00013349,651,898-0.00005-25.0%
1 Year0.200.200.000010.00051289,373,366-0.19985-99.93%
3 Years0.0643882.970.000010.00392053,064,949-0.06424-99.77%
5 Years0.00412.970.000010.00400312,012,772-0.00395-96.34%

ADGO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 06 2020 0.00015 0.00005 50.0% 0.0001 0.0002 0.0001 5,129,099
Jul 02 2020 0.0001 0.00 0.0% 0.0001 0.0001 0.0001 0
Jul 01 2020 0.0001 0.00 0.0% 0.0002 0.0002 0.0001 3,000,065
Jun 30 2020 0.0001 0.00 0.0% 0.00015 0.00015 0.0001 150,165
Jun 29 2020 0.0001 0.00 0.0% 0.0001 0.0001 0.0001 1,500,031
Jun 26 2020 0.0001 -0.0001 -50.0% 0.0002 0.0002 0.0001 2,000,000
Jun 25 2020 0.0002 0.0001 100.0% 0.0002 0.0002 0.00015 5,153,903
Jun 24 2020 0.0001 -0.0001 -50.0% 0.00015 0.0002 0.0001 1,191,015
Jun 23 2020 0.0002 0.00005 33.36% 0.0001 0.0002 0.0001 4,257,028
Jun 22 2020 0.00015 0.00005 50.0% 0.0001 0.00015 0.0001 506,030
Jun 19 2020 0.0001 0.00 0.0% 0.0001 0.0001 0.0001 10,000
Jun 18 2020 0.0001 0.00 0.0% 0.0001 0.00015 0.0001 511,763
Jun 17 2020 0.0001 -0.00005 -33.36% 0.0001 0.0002 0.0001 6,016,694
Jun 16 2020 0.00015 -0.00005 -25.0% 0.0002 0.0002 0.0001 2,265,300
Jun 15 2020 0.0002 0.00 0.0% 0.0002 0.0002 0.0001 2,225,900
Jun 12 2020 0.0002 0.0001 100.0% 0.0002 0.0002 0.0001 2,075,836
Jun 11 2020 0.0001 -0.0001 -50.0% 0.00015 0.0002 0.0001 2,685,000
Jun 10 2020 0.0002 0.0001 100.0% 0.0001 0.0002 0.0001 3,443,650
Jun 09 2020 0.0001 0.00 0.0% 0.0002 0.0002 0.0001 1,510,000
Jun 08 2020 0.0001 0.00 0.0% 0.0002 0.0002 0.0001 2,120,400
See More Historical Prices »


Your Recent History
USOTC
ADGO
Advantego ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.