ADGO - Advantego Corporation

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 20190.04000.04000.04000.04000.0400-
Aug 22, 20190.04100.05900.03100.04000.040041,400
Aug 21, 20190.06200.06200.04100.04100.041040,700
Aug 20, 20190.08300.08300.04100.04100.041025,500
Aug 19, 20190.06300.06300.06300.06300.0630-
Aug 16, 20190.07000.07000.07000.07000.0700-
Aug 15, 20190.06000.07000.06000.07000.07004,900
Aug 14, 20190.05000.07000.05000.07000.0700200
Aug 13, 20190.09000.09000.08900.08900.08903,800
Aug 12, 20190.09000.09000.09000.09000.0900100
Aug 09, 20190.09000.09000.09000.09000.09004,000
Aug 08, 20190.10000.10000.10000.10000.10001,300
Aug 07, 20190.06200.08000.06200.08000.080012,700
Aug 06, 20190.11000.11000.06200.07100.07108,100
Aug 05, 20190.11200.11200.11200.11200.1120500
Aug 02, 20190.08900.11600.08900.11600.11603,000
Aug 01, 20190.08900.08900.06200.08900.0890400
Jul 31, 20190.06200.06200.06200.06200.0620-
Jul 30, 20190.08300.10000.06200.06200.062030,300
Jul 29, 20190.06100.07300.05100.06200.062084,800
Jul 26, 20190.11900.11900.06200.10000.10009,000
Jul 25, 20190.12000.12000.12000.12000.1200-
Jul 24, 20190.05300.12000.05300.12000.12003,400
Jul 23, 20190.12000.12000.12000.12000.1200-
Jul 22, 20190.05000.12000.05000.12000.12003,000
Jul 19, 20190.00900.12000.00900.12000.12005,100
Jul 18, 20190.14000.14000.14000.14000.14002,200
Jul 17, 20190.14000.14000.08500.13900.139011,700
Jul 16, 20190.13500.14800.11000.12100.121022,000
Jul 15, 20190.16000.18300.13100.14200.142049,900
Jul 12, 20190.14100.15000.14000.14300.143056,300
Jul 11, 20190.12600.16000.12600.15000.150054,600
Jul 10, 20190.13100.13100.13100.13100.13103,400
Jul 09, 20190.14200.18800.13100.13100.131018,800
Jul 08, 20190.20000.20000.15000.19800.198042,100
Jul 05, 20190.18900.19900.15000.15000.150012,600
Jul 03, 20190.15000.18900.15000.15400.1540500
Jul 02, 20190.17700.21400.15500.15500.155034,900
Jul 01, 20190.15000.17000.15000.17000.17005,400
Jun 28, 20190.15800.16500.15800.16500.165010,500
Jun 27, 20190.15000.15000.15000.15000.1500100
Jun 26, 20190.18000.18000.15000.15200.152014,800
Jun 25, 20190.17300.17300.15500.17000.170018,000
Jun 24, 20190.16500.17200.14000.14000.140023,600
Jun 21, 20190.18000.18000.15000.15000.150041,600
Jun 20, 20190.14500.18000.14500.17400.17403,200
Jun 19, 20190.15100.15100.15100.15100.15104,100
Jun 18, 20190.15700.15700.15700.15700.1570400
Jun 17, 20190.14500.18000.14500.18000.18006,200
Jun 14, 20190.17500.17500.17500.17500.1750-
Jun 13, 20190.20100.20100.17500.17500.175065,500
Jun 12, 20190.25000.25000.20000.20000.200020,300
Jun 11, 20190.20000.25000.20000.25000.250029,900
Jun 10, 20190.22000.23000.18900.18900.189015,700
Jun 07, 20190.23000.24300.23000.23000.230021,800
Jun 06, 20190.25800.25800.22000.22000.220011,600
Jun 05, 20190.28000.28000.27500.27500.27502,000
Jun 04, 20190.26000.26000.26000.26000.26003,000
Jun 03, 20190.26000.26000.26000.26000.2600800
May 31, 20190.28000.28000.27000.27000.270011,500
May 30, 20190.28000.29000.28000.29000.290011,000
May 29, 20190.31000.31000.31000.31000.31003,100
May 28, 20190.31000.31000.31000.31000.3100-
May 24, 20190.31000.31000.31000.31000.31004,000
May 23, 20190.32000.32000.32000.32000.32005,500
May 22, 20190.32000.37700.32000.32000.320010,400
May 21, 20190.37300.37300.32100.33700.33706,200
May 20, 20190.39000.39000.39000.39000.39001,100
May 17, 20190.36000.36000.32000.32000.320042,700
May 16, 20190.36000.36000.36000.36000.36001,500
May 15, 20190.38000.40000.38000.38000.38009,900
May 14, 20190.38900.40000.38900.40000.40008,200
May 13, 20190.36000.40000.35000.35000.350012,000
May 10, 20190.36000.37000.36000.37000.370010,100
May 09, 20190.36000.36000.36000.36000.36001,100
May 08, 20190.36000.36000.36000.36000.3600400
May 07, 20190.37000.37000.37000.37000.3700500
May 06, 20190.40500.40500.36000.37000.370023,200
May 03, 20190.39000.39000.37000.37000.370012,100
May 02, 20190.45000.45000.39100.39100.391010,100
May 01, 20190.38100.39000.38100.39000.3900400
Apr 30, 20190.36800.38100.36800.38100.38108,200
Apr 29, 20190.42200.42200.36800.36800.3680600
Apr 26, 20190.37000.45000.36800.44500.44507,100
Apr 25, 20190.40000.40000.37000.37000.37004,100
Apr 24, 20190.40000.40000.40000.40000.40001,800
Apr 23, 20190.41000.46000.41000.41800.418010,500
Apr 22, 20190.46000.46000.42500.45000.45003,300
Apr 18, 20190.45000.45000.45000.45000.4500400
Apr 17, 20190.46000.46000.44500.44500.44501,800
Apr 16, 20190.43000.44000.43000.43000.43004,200
Apr 15, 20190.45000.45000.43500.43500.43507,300
Apr 12, 20190.40000.40000.40000.40000.4000600
Apr 11, 20190.40000.47000.40000.45300.45304,900
Apr 10, 20190.40000.42500.40000.42500.42502,500
Apr 09, 20190.42800.45000.42800.45000.45004,100
Apr 08, 20190.43500.45000.42000.42000.42006,300
Apr 05, 20190.43500.43500.42000.43500.43505,000
Apr 04, 20190.42500.50000.40000.50000.500015,800
Apr 03, 20190.40000.49000.40000.49000.49001,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...