ADGO

Advantego (PK) Historical Data

Best deals to access real time data!
Small Cap Pro
Monthly Subscription
for only
$49.05
Canna Trader Pro
Monthly Subscription
for only
$59.99
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Advantego Corporation (PK) ADGO OTCMarkets Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 0.0006 16:00:03
Open Price Low Price High Price Close Price Prev Close
0.00054 0.0005 0.0008 0.0006 0.0006
more quote information »

ADGO Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.00020.00080.00020.000452642,787,5900.0004200.0%
1 Month0.00020.00080.00020.000358924,714,7350.0004200.0%
3 Months0.00010.00080.00010.000277620,413,5750.0005500.0%
6 Months0.00020.00080.0000980.000208621,816,1730.0004200.0%
1 Year0.000150.00080.000010.000197513,745,1870.00045300.0%
3 Years0.062.970.000010.00176816,896,062-0.0594-99.0%
5 Years0.00352.970.000010.00183674,494,389-0.0029-82.86%

ADGO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 27 2021 0.0006 0.00 0.0% 0.00054 0.0008 0.0005 50,019,861
Jan 26 2021 0.0006 0.0001 20.0% 0.0005 0.0006 0.0004 30,185,809
Jan 25 2021 0.0005 0.00015 42.86% 0.0004 0.0005 0.0003 89,361,298
Jan 22 2021 0.00035 -0.00005 -12.5% 0.0004 0.0004 0.00035 12,154,998
Jan 21 2021 0.0004 0.0001 33.38% 0.00035 0.0004 0.0003 51,025,196
Jan 20 2021 0.0003 0.00 0.0% 0.0002 0.0004 0.0002 31,210,650
Jan 19 2021 0.0003 0.00 0.0% 0.0002 0.0004 0.0002 27,545,691
Jan 15 2021 0.0003 0.00 0.0% 0.00035 0.0004 0.0002 6,647,708
Jan 14 2021 0.0003 0.00 0.0% 0.0003 0.0003 0.0002 14,380,712
Jan 13 2021 0.0003 0.00 0.0% 0.00035 0.00035 0.0002 17,031,545
Jan 12 2021 0.0003 0.00 0.0% 0.0002 0.0004 0.0002 19,122,208
Jan 11 2021 0.0003 0.00 0.0% 0.0004 0.0004 0.00025 6,677,796
Jan 08 2021 0.0003 0.00 0.0% 0.00035 0.00035 0.00025 2,805,000
Jan 07 2021 0.0003 0.00 0.0% 0.0004 0.0004 0.0002 45,966,639
Jan 06 2021 0.0003 0.0001 50.0% 0.0004 0.0004 0.0002 14,682,782
Jan 05 2021 0.0002 -0.0001 -33.34% 0.0002 0.0004 0.0002 62,479,591
Jan 04 2021 0.0003 -0.0001 -25.0% 0.00035 0.0004 0.0003 19,907,541
Dec 31 2020 0.0004 0.00015 60.0% 0.00025 0.0004 0.0002 13,649,468
Dec 30 2020 0.00025 -0.00005 -16.67% 0.0002 0.0004 0.0002 1,940,331
Dec 29 2020 0.0003 0.00 0.0% 0.0003 0.0004 0.0002 12,575,164
See More Historical Prices ยป
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.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210128 00:26:46