ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for smarter Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

MLGO MicroAlgo Inc

2.01
0.00 (0.00%)
Pre Market
Last Updated: 06:13:11
Delayed by 15 minutes

MLGO Historical Prices

Date Close Change Change (%) Open High Low Volume
May 22 2024 2.01 -0.03 -1.47% 2.09 2.2399 1.94 316,983
May 21 2024 2.04 -0.26 -11.30% 2.31 2.32 2.00 325,797
May 20 2024 2.30 -0.10 -4.17% 2.38 2.394 2.30 184,549
May 17 2024 2.40 0.03 1.27% 2.38 2.55 2.30 247,844
May 16 2024 2.37 -0.08 -3.27% 2.47 2.4999 2.37 152,964
May 15 2024 2.45 -0.01 -0.41% 2.43 2.52 2.36 181,322
May 14 2024 2.46 0.19 8.37% 2.46 2.65 2.40 503,209
May 13 2024 2.27 0.01 0.44% 2.31 2.365 2.25 184,589
May 10 2024 2.26 -0.22 -8.87% 2.50 2.50 2.21 258,812
May 09 2024 2.48 0.03 1.22% 2.44 2.55 2.38 88,990
May 08 2024 2.45 0.01 0.41% 2.41 2.47 2.34 97,818
May 07 2024 2.44 -0.13 -5.06% 2.51 2.54 2.38 207,121
May 06 2024 2.57 0.15 6.20% 2.45 2.80 2.40 756,407
May 03 2024 2.42 -0.04 -1.63% 2.50 2.50 2.39 130,307
May 02 2024 2.46 -0.04 -1.60% 2.50 2.54 2.43 99,918
May 01 2024 2.50 0.02 0.81% 2.43 2.71 2.4138 234,762
Apr 30 2024 2.48 0.02 0.81% 2.48 2.60 2.3554 184,659
Apr 29 2024 2.46 0.04 1.65% 2.40 2.67 2.36 863,500
Apr 26 2024 2.42 -0.05 -2.02% 2.50 2.5811 2.41 208,375
Apr 25 2024 2.47 -0.12 -4.63% 2.59 2.59 2.33 349,396
Apr 24 2024 2.59 0.27 11.64% 2.33 2.7599 2.32 660,957
Apr 23 2024 2.32 -0.07 -2.73% 2.35 2.4003 2.28 158,409
Apr 22 2024 2.385 0.03 1.49% 2.34 2.40 2.1706 235,485
Apr 19 2024 2.35 -0.12 -4.86% 2.33 2.48 2.31 248,687
Apr 18 2024 2.47 0.11 4.66% 2.40 2.72 2.35 1,168,766
Apr 17 2024 2.36 -0.20 -7.81% 2.57 2.57 2.34 137,562
Apr 16 2024 2.56 0.08 3.23% 2.33 2.88 2.25 464,283
Apr 15 2024 2.48 -0.32 -11.43% 2.77 2.80 2.42 254,358
Apr 12 2024 2.80 -0.23 -7.59% 3.02 3.02 2.78 226,606
Apr 11 2024 3.03 -0.07 -2.26% 3.11 3.11 2.92 155,633
Apr 10 2024 3.10 -0.11 -3.43% 3.12 3.16 2.93 280,707
Apr 09 2024 3.21 -0.30 -8.55% 3.49 3.50 3.18 294,936
Apr 08 2024 3.51 -0.20 -5.39% 3.72 3.74 3.50 318,158
Apr 05 2024 3.71 0.02 0.54% 3.68 3.84 3.61 179,279
Apr 04 2024 3.69 -0.32 -7.98% 4.00 4.24 3.68 465,732
Apr 03 2024 4.01 0.27 7.22% 3.70 4.1136 3.60 421,319
Apr 02 2024 3.74 -0.04 -1.06% 3.74 3.88 3.58 354,966
Apr 01 2024 3.78 -0.05 -1.31% 3.73 4.04 3.57 686,794
Mar 28 2024 3.83 -0.32 -7.71% 4.07 4.19 3.82 816,911
Mar 27 2024 4.15 -0.38 -8.39% 4.21 4.59 4.12 600,726
Mar 26 2024 4.53 -0.29 -6.02% 4.37 4.79 4.00 1,855,594
Mar 25 2024 4.82 0.80 19.90% 6.34 6.5097 4.17 22,370,909
Mar 22 2024 4.02 -0.23 -5.41% 4.69 5.05 3.61 4,286,204
Mar 21 2024 4.25 -0.39 -8.48% 4.60 4.811 4.20 263,718
Mar 20 2024 4.644 0.10 2.29% 4.70 5.149 4.30 194,212
Mar 19 2024 4.54 -0.26 -5.42% 4.73 4.779 4.4285 114,962
Mar 18 2024 4.80 -0.30 -5.85% 5.046 5.15 4.70 137,226
Mar 15 2024 5.098 -0.12 -2.21% 5.252 5.373 5.00 111,756
Mar 14 2024 5.213 -0.15 -2.87% 5.70 5.942 5.093 167,667
Mar 13 2024 5.367 -0.43 -7.47% 5.80 6.018 5.162 324,854
Mar 12 2024 5.80 -0.20 -3.40% 6.00 6.325 5.734 211,746
Mar 11 2024 6.004 0.33 5.74% 5.885 6.833 5.80 283,110
Mar 08 2024 5.678 -0.14 -2.42% 6.00 6.00 5.502 103,888
Mar 07 2024 5.819 -0.90 -13.43% 6.11 6.48 5.602 339,711
Mar 06 2024 6.722 2.00 42.48% 4.81 7.09 4.81 1,348,652
Mar 05 2024 4.718 -0.37 -7.34% 5.14 5.18 4.561 149,159
Mar 04 2024 5.092 -0.08 -1.55% 5.42 5.52 4.983 150,122
Mar 01 2024 5.172 -0.48 -8.49% 5.474 5.584 4.933 208,784
Feb 29 2024 5.652 -0.49 -8.02% 6.10 6.214 5.61 253,032
Feb 28 2024 6.145 -1.17 -15.95% 7.30 7.385 5.856 371,410
Feb 27 2024 7.311 0.08 1.05% 7.297 7.60 7.12 180,156
Feb 26 2024 7.235 0.32 4.69% 6.90 8.20 6.75 336,475
Feb 23 2024 6.911 -0.79 -10.25% 7.30 7.356 6.59 274,152

Your Recent History

Delayed Upgrade Clock