Breaking News Bar

Business News and Information

Adgs Advisory Inc (OP: ADGS )

0.6000 USD UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2021 0.6000 0.6000 0.6000 30 +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%)
Dec 02, 2020 0.6099 0.6099 0.3820 0.3820 6,750 -0.11(-22.83%)
Nov 30, 2020 0.4950 0.4950 0.4950 0 +0.13(+34.51%)
Nov 27, 2020 0.4061 0.4061 0.3680 0.3680 8,200 -0.10(-22.05%)
Nov 25, 2020 0.5500 0.5500 0.4721 0.4721 1,800 -0.08(-14.16%)
Nov 24, 2020 0.5499 0.5500 0.5499 0.5500 1,100 -0.13(-19.12%)
Nov 23, 2020 0.6800 0.6800 0.6800 1 +0.00(+0.00%)
Nov 20, 2020 0.6800 0.6800 0.6800 0.6800 900 +0.08(+13.33%)
Nov 19, 2020 0.6500 0.6500 0.4000 0.6000 5,800 -0.10(-14.29%)
Nov 17, 2020 0.7000 0.7000 0.7000 0 -0.05(-6.67%)
Nov 16, 2020 0.9500 0.9500 0.7500 0.7500 342 -0.25(-24.99%)
Nov 13, 2020 0.7900 1.000 0.7900 0.9999 1,800 +0.25(+33.32%)
Nov 11, 2020 0.7500 0.7500 0.7500 0 +0.21(+37.87%)
Nov 10, 2020 0.5400 0.5560 0.5000 0.5440 2,560 -0.12(-17.58%)
Nov 09, 2020 0.5800 0.6600 0.5800 0.6600 550 +0.08(+13.79%)
Nov 06, 2020 0.5800 0.5800 0.5800 0.5800 700 -0.00(-0.43%)
Nov 05, 2020 0.6650 0.6650 0.5825 0.5825 204 -0.00(-0.43%)
Nov 04, 2020 0.5850 0.5850 0.5850 0.5850 100 -0.00(-0.51%)
Nov 03, 2020 0.5000 0.5880 0.5000 0.5880 1,831 -0.00(-0.34%)
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.
 
bottom clear