Skip to main content
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 30, 2020 1.730 2.000 1.600 1.700 13,190 -0.03(-1.73%)
Apr 29, 2020 2.890 2.890 1.500 1.730 30,056 -1.26(-42.14%)
Apr 28, 2020 3.000 3.000 2.000 2.990 24,500 +0.00(+0.00%)
Apr 27, 2020 3.200 3.320 2.700 2.990 4,628 -0.21(-6.56%)
Apr 24, 2020 3.200 3.200 2.750 3.200 2,900 +0.22(+7.38%)
Apr 23, 2020 3.100 3.100 2.760 2.980 2,461 -0.12(-3.87%)
Apr 22, 2020 3.300 3.440 2.750 3.100 9,191 -0.10(-3.13%)
Apr 21, 2020 3.000 3.640 2.750 3.200 20,727 +0.23(+7.74%)
Apr 20, 2020 2.950 3.430 2.700 2.970 16,127 +0.02(+0.68%)
Apr 17, 2020 4.370 4.370 2.780 2.950 25,100 -1.15(-28.05%)
Apr 16, 2020 4.390 4.900 3.400 4.100 12,129 +0.44(+12.02%)
Apr 15, 2020 4.200 4.380 3.660 3.660 3,103 -0.73(-16.63%)
Apr 14, 2020 4.170 4.390 3.710 4.390 5,200 -0.30(-6.40%)
Apr 13, 2020 4.730 4.890 3.630 4.690 3,740 +0.20(+4.45%)
Apr 09, 2020 3.800 4.500 3.800 4.490 8,000 +0.49(+12.25%)
Apr 08, 2020 2.500 4.000 2.500 4.000 4,537 +0.20(+5.26%)
Apr 07, 2020 3.800 3.800 2.510 3.800 2,222 +0.00(+0.00%)
Apr 06, 2020 3.650 4.190 3.090 3.800 2,728 -0.66(-14.80%)
Apr 03, 2020 3.490 4.500 3.400 4.460 4,100 +0.96(+27.43%)
Apr 02, 2020 4.430 4.430 3.040 3.500 1,595 -0.93(-20.99%)
Apr 01, 2020 3.840 4.500 3.840 4.430 2,974 +0.53(+13.59%)
Mar 31, 2020 3.730 3.900 3.330 3.900 1,751 +0.10(+2.63%)
Mar 30, 2020 3.800 3.800 3.800 3.800 402 +0.03(+0.80%)
Mar 27, 2020 3.750 3.800 3.750 3.770 800 +0.02(+0.53%)
Mar 26, 2020 3.700 3.800 3.000 3.750 8,262 -0.15(-3.85%)
Mar 25, 2020 4.000 4.200 3.200 3.900 12,521 -0.29(-6.92%)
Mar 24, 2020 3.950 4.300 2.900 4.190 12,697 +0.20(+5.01%)
Mar 23, 2020 3.875 4.260 2.950 3.990 6,841 +0.09(+2.31%)
Mar 20, 2020 3.150 5.240 3.150 3.900 7,300 +0.72(+22.64%)
Mar 19, 2020 3.180 3.180 2.650 3.180 3,534 +0.01(+0.32%)
Mar 18, 2020 2.500 3.250 2.400 3.170 4,593 +0.31(+10.84%)
Mar 17, 2020 3.000 3.580 2.000 2.860 13,925 +0.07(+2.51%)
Mar 16, 2020 3.300 4.000 1.760 2.790 11,422 -0.91(-24.59%)
Mar 13, 2020 4.000 4.250 2.700 3.700 10,700 -0.30(-7.50%)
Mar 12, 2020 3.800 4.000 2.000 4.000 13,216 -0.50(-11.11%)
Mar 11, 2020 4.000 4.600 3.110 4.500 7,546 -1.00(-18.18%)
Mar 10, 2020 2.000 5.500 1.180 5.500 3,856 +3.50(+175.00%)
Mar 09, 2020 4.310 4.310 0.7000 2.000 31,413 -2.84(-58.68%)
Mar 06, 2020 4.700 5.000 4.550 4.840 5,300 -0.41(-7.81%)
Mar 05, 2020 7.000 7.500 3.660 5.250 22,479 -2.45(-31.82%)
Mar 04, 2020 7.150 8.120 5.610 7.700 4,867 -0.50(-6.10%)
Mar 03, 2020 8.000 8.300 5.610 8.200 1,977 +0.21(+2.63%)
Mar 02, 2020 7.000 8.270 6.500 7.990 6,467 +1.69(+26.83%)
Feb 28, 2020 5.250 6.350 3.010 6.300 8,400 +1.10(+21.15%)
Feb 27, 2020 4.490 5.200 4.100 5.200 14,987 +0.56(+12.07%)
Feb 26, 2020 3.800 4.750 3.800 4.640 4,759 -0.31(-6.26%)
Feb 25, 2020 3.000 4.950 2.500 4.950 9,362 +1.45(+41.43%)
Feb 24, 2020 1.720 4.200 1.650 3.500 17,362 +2.00(+133.33%)
Feb 21, 2020 0.3000 1.500 0.3000 1.500 91,900 +1.20(+400.00%)
Feb 20, 2020 0.0200 0.3000 0.0200 0.3000 194,666 +0.28(+1415.15%)
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.