Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Adgs Advisory Inc (OP: ADGS )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2021 0.1800 0.1800 0.1800 0 -0.02(-7.69%)
Apr 28, 2021 0.1900 0.1950 0.1900 0.1950 5,245 +0.02(+8.33%)
Apr 26, 2021 0.1800 0.1800 0.1800 0 +0.00(+2.27%)
Apr 21, 2021 0.1760 0.1760 0.1760 0 -0.01(-7.37%)
Apr 20, 2021 0.1900 0.1900 0.1900 0.1900 100 +0.02(+15.15%)
Apr 19, 2021 0.1760 0.1760 0.1650 0.1650 1,657 -0.02(-9.14%)
Apr 16, 2021 0.1816 0.1816 0.1816 20 +0.00(+0.00%)
Apr 15, 2021 0.1816 0.1816 0.1816 0.1816 125 +0.02(+12.10%)
Apr 14, 2021 0.1620 0.1620 0.1620 0.1620 2,500 -0.03(-17.35%)
Apr 13, 2021 0.1700 0.1960 0.1700 0.1960 300 +0.03(+15.29%)
Apr 12, 2021 0.1700 0.1700 0.1700 0.1700 175 -0.03(-15.00%)
Apr 09, 2021 0.2000 0.2000 0.1810 0.2000 2,800 +0.02(+10.50%)
Apr 08, 2021 0.1810 0.1810 0.1810 0.1810 300 +0.02(+10.37%)
Apr 07, 2021 0.1700 0.1700 0.1640 0.1640 345 -0.01(-4.09%)
Apr 06, 2021 0.2500 0.2500 0.1710 0.1710 1,092 +0.00(+0.59%)
Apr 05, 2021 0.2100 0.2100 0.1700 0.1700 20,900 +0.00(+0.00%)
Mar 31, 2021 0.1700 0.1700 0.1700 0 -0.04(-19.05%)
Mar 30, 2021 0.2100 0.2100 0.2100 0.2100 1,000 +0.00(+0.00%)
Mar 29, 2021 0.2100 0.2100 0.2100 99 +0.00(+0.00%)
Mar 26, 2021 0.2100 0.2100 0.2100 39 +0.00(+0.00%)
Mar 24, 2021 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Mar 19, 2021 0.2100 0.2100 0.2100 0 -0.05(-19.23%)
Mar 18, 2021 0.2600 0.2600 0.2600 60 +0.00(+0.00%)
Mar 17, 2021 0.2600 0.2600 0.2600 0.2600 200 +0.03(+11.35%)
Mar 15, 2021 0.2335 0.2335 0.2335 0 -0.02(-6.60%)
Mar 12, 2021 0.2100 0.2500 0.2090 0.2500 4,500 +0.05(+21.95%)
Mar 10, 2021 0.2050 0.2050 0.2050 0 -0.05(-18.00%)
Mar 08, 2021 0.2500 0.2500 0.2500 0 +0.06(+30.55%)
Mar 05, 2021 0.1915 0.1915 0.1915 120 +0.00(+0.00%)
Mar 04, 2021 0.1640 0.1915 0.1640 0.1915 427 -0.07(-26.06%)
Mar 03, 2021 0.2050 0.2590 0.2050 0.2590 450 +0.05(+23.33%)
Mar 02, 2021 0.1740 0.2105 0.1740 0.2100 10,501 -0.01(-4.33%)
Mar 01, 2021 0.2590 0.2590 0.1740 0.2195 13,341 -0.04(-15.58%)
Feb 26, 2021 0.2000 0.2600 0.2000 0.2600 200 -0.01(-4.41%)
Feb 25, 2021 0.2000 0.2880 0.2000 0.2720 25,015 +0.00(+0.74%)
Feb 24, 2021 0.2680 0.2700 0.2360 0.2700 1,871 +0.07(+35.00%)
Feb 23, 2021 0.2960 0.2960 0.2000 0.2000 7,737 -0.05(-21.57%)
Feb 22, 2021 0.2560 0.2880 0.2120 0.2550 12,884 -0.09(-26.30%)
Feb 19, 2021 0.3460 0.3460 0.2100 0.3460 8,200 +0.00(+0.00%)
Feb 18, 2021 0.2560 0.3460 0.2120 0.3460 36,328 +0.09(+35.16%)
Feb 16, 2021 0.2560 0.2560 0.2560 0 +0.00(+0.00%)
Feb 12, 2021 0.4640 0.4640 0.2540 0.2560 7,000 -0.18(-41.82%)
Feb 11, 2021 0.4220 0.4400 0.4220 0.4400 555 +0.10(+27.54%)
Feb 10, 2021 0.4660 0.4660 0.3420 0.3450 5,450 +0.01(+3.92%)
Feb 09, 2021 0.5100 0.5100 0.3320 0.3320 12,225 +0.02(+5.73%)
Feb 08, 2021 0.4310 0.4310 0.3120 0.3140 13,807 +0.00(+0.64%)
Feb 05, 2021 0.3600 0.3600 0.3120 0.3120 3,000 +0.01(+2.63%)
Feb 04, 2021 0.4083 0.4083 0.3040 0.3040 5,400 -0.06(-15.56%)
Feb 03, 2021 0.5100 0.5100 0.3100 0.3600 3,206 -0.15(-29.41%)
Feb 02, 2021 0.2600 0.5100 0.2600 0.5100 5,000 +0.11(+27.50%)
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.