ADGOAdvantego Corp.07/20/2018
LAST:

 0.8100
CHANGE:
 0.02
OPEN:
0.7900
HIGH:
0.8480
ASK:
0.0000
VOLUME:
15,300
CHANGE(%):
2.22
PREV:
0.7924
LOW:
0.7900
BID:
0.0000
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
07/20/180.79000.84800.79000.810015,3000
07/19/180.80000.80790.76380.792418,4000
07/18/180.70100.80000.67000.798035,8000
07/17/180.95350.95350.65200.652019,2000
07/16/180.89200.92700.89200.927012,7000
07/13/181.00521.00520.85000.892029,9000
07/12/181.05501.10000.99000.990013,3000
07/11/181.03001.04000.95001.030077,6000
07/10/181.04001.05001.03001.03007,9000
07/09/181.12751.12751.03001.040014,1000
FUNDAMENTALS
Sector:
Industry:
52wk range:1.75 - 2.63
SYMBOL HISTORY
Purchase End of Day Historical Data
for this symbol from Jan 01, 1990
Purchase Intraday Historical Data
for this symbol from Jan 01, 2009
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist
HALF Price Historical Data
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,820-50.07
DJI25,058-60.03
SP5002,802-30.09
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,23190.74
BDI1,200494.26
HSI30,063-2530.83