Adgs Advisory Inc (OP: ADGS )

0.2720 USD +0.0020 (+0.74%)
Official Closing Price Updated: 11:52 AM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2021 0.3800 0.4000 0.3800 0.4000 2,796 +0.18(+81.82%)
Jan 29, 2021 0.5600 0.7390 0.2200 0.2200 7,400 +0.02(+8.91%)
Jan 28, 2021 0.2720 0.2961 0.2000 0.2020 15,513 -0.31(-60.85%)
Jan 27, 2021 0.3880 0.5170 0.3880 0.5160 4,023 +0.17(+47.43%)
Jan 26, 2021 0.3500 0.3500 0.3500 0.3500 5,000 -0.03(-7.89%)
Jan 25, 2021 0.5950 0.5950 0.3320 0.3800 13,461 -0.22(-36.67%)
Jan 21, 2021 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Jan 20, 2021 0.3200 0.6000 0.3200 0.6000 5,100 +0.00(+0.00%)
Jan 15, 2021 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Jan 13, 2021 0.6000 0.6000 0.6000 0 +0.04(+7.14%)
Jan 11, 2021 0.5600 0.5600 0.5600 0 -0.03(-5.08%)
Jan 08, 2021 0.7600 0.8000 0.5900 0.5900 2,100 -0.13(-18.06%)
Jan 06, 2021 0.7200 0.7200 0.7200 0 -0.01(-0.69%)
Jan 05, 2021 0.7250 0.7250 0.7250 0.7250 255 -0.07(-8.81%)
Jan 04, 2021 0.6100 0.7950 0.5700 0.7950 609 -0.05(-6.47%)
Dec 30, 2020 0.8500 0.8500 0.8500 0 +0.05(+6.92%)
Dec 28, 2020 0.7950 0.7950 0.7950 0 -0.08(-9.04%)
Dec 24, 2020 0.8500 0.8740 0.8500 0.8740 1,700 -0.12(-11.72%)
Dec 23, 2020 0.8500 1.000 0.7800 0.9900 1,887 +0.19(+23.75%)
Dec 22, 2020 0.5700 0.8280 0.5100 0.8000 22,975 +0.35(+77.78%)
Dec 18, 2020 0.4500 0.4500 0.4500 0 +0.06(+15.83%)
Dec 16, 2020 0.3885 0.3885 0.3885 0 -0.16(-29.36%)
Dec 15, 2020 0.5500 0.5500 0.5500 0.5500 100 +0.25(+83.33%)
Dec 10, 2020 0.3000 0.3000 0.3000 0 -0.00(-0.66%)
Dec 09, 2020 0.4500 0.4500 0.3020 0.3020 2,001 -0.22(-42.59%)
Dec 08, 2020 0.4000 0.5260 0.3080 0.5260 2,300 -0.06(-9.93%)
Dec 07, 2020 0.6060 0.6060 0.3800 0.5840 12,980 +0.19(+49.74%)
Dec 04, 2020 0.3900 0.3900 0.3900 0.3900 500 +0.00(+0.00%)
Dec 03, 2020 0.3800 0.4200 0.3800 0.3900 513 +0.01(+2.09%)
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.