Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Adcore Inc (OP: ADCOF )

0.1684 UNCHANGED
Streaming Delayed Price Updated: 10:53 AM EDT, May 30, 2024 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 (%)
Jan 29, 2021 0.9300 0.9654 0.9300 0.9300 7,000 +0.00(+0.04%)
Jan 25, 2021 0.9296 0.9296 0.9296 0 +0.02(+2.38%)
Jan 22, 2021 0.8398 0.9080 0.8363 0.9080 73,200 +0.06(+6.82%)
Jan 21, 2021 0.8903 0.8903 0.8400 0.8500 18,027 -0.06(-6.59%)
Jan 20, 2021 0.9400 0.9407 0.9100 0.9100 10,080 -0.01(-1.38%)
Jan 19, 2021 0.9235 0.9800 0.9227 0.9227 26,150 +0.13(+17.02%)
Jan 15, 2021 0.7880 0.7885 0.7880 0.7885 7,000 -0.00(-0.01%)
Jan 14, 2021 0.7765 0.8100 0.7547 0.7886 82,000 +0.02(+2.60%)
Jan 13, 2021 0.7545 0.7686 0.7545 0.7686 3,000 +0.09(+13.03%)
Jan 12, 2021 0.6626 0.6800 0.6469 0.6800 25,500 -0.02(-2.86%)
Jan 08, 2021 0.7000 0.7000 0.7000 0.7000 5,800 +0.02(+3.37%)
Dec 30, 2020 0.6772 0.6772 0.6772 0 -0.01(-1.86%)
Dec 24, 2020 0.6900 0.6900 0.6900 0 +0.03(+3.79%)
Dec 21, 2020 0.6648 0.6648 0.6648 0 -0.07(-9.14%)
Dec 18, 2020 0.7230 0.7400 0.7230 0.7317 13,900 +0.12(+20.19%)
Dec 17, 2020 0.6600 0.6600 0.6088 0.6088 60,000 +0.06(+11.77%)
Dec 16, 2020 0.6700 0.6700 0.5447 0.5447 33,500 -0.08(-12.15%)
Dec 15, 2020 0.5447 0.6200 0.5447 0.6200 66,500 +0.07(+12.73%)
Dec 14, 2020 0.4750 0.5500 0.4750 0.5500 70,000 +0.13(+29.41%)
Dec 11, 2020 0.4270 0.4270 0.4230 0.4250 78,600 +0.01(+1.19%)
Dec 09, 2020 0.4200 0.4200 0.4200 0 +0.03(+9.01%)
Dec 08, 2020 0.3853 0.3853 0.3853 0.3853 2,000 -0.01(-1.96%)
Dec 07, 2020 0.3932 0.3932 0.3930 0.3930 15,300 +0.02(+4.88%)
Dec 04, 2020 0.3720 0.3747 0.3689 0.3747 12,500 -0.01(-1.99%)
Dec 03, 2020 0.3823 0.3823 0.3823 0.3823 2,700 -0.00(-0.65%)
Dec 02, 2020 0.3699 0.3848 0.3699 0.3848 18,800 -0.01(-2.58%)
Dec 01, 2020 0.3750 0.3958 0.3750 0.3950 149,519 -0.14(-25.47%)
Nov 27, 2020 0.5300 0.5300 0.5300 0 +0.08(+16.48%)
Nov 20, 2020 0.4550 0.4550 0.4550 0 +0.03(+5.81%)
Nov 19, 2020 0.4300 0.4300 0.4300 0.4300 3,500 +0.04(+10.48%)
Nov 09, 2020 0.3892 0.3892 0.3892 0 +0.02(+5.76%)
Oct 28, 2020 0.3680 0.3680 0.3680 0 -0.00(-0.54%)
Oct 27, 2020 0.3700 0.3700 0.3700 0.3700 15,000 +0.00(+0.52%)
Oct 26, 2020 0.3681 0.3681 0.3681 0.3681 2,500 -0.00(-0.27%)
Oct 23, 2020 0.3577 0.3691 0.3577 0.3691 39,500 +0.01(+1.68%)
Oct 22, 2020 0.3554 0.3745 0.3554 0.3630 38,800 -0.00(-1.17%)
Oct 15, 2020 0.3673 0.3673 0.3673 0 -0.15(-29.20%)
Aug 07, 2020 0.5188 0.5188 0.5188 0 +0.06(+14.02%)
Jul 22, 2020 0.4550 0.4550 0.4550 0 +0.00(+0.00%)
Jul 21, 2020 0.4550 0.4550 0.4550 0.4550 500 +0.03(+5.81%)
Jul 17, 2020 0.4300 0.4300 0.4300 0 +0.00(+0.00%)
Jul 15, 2020 0.4300 0.4300 0.4300 0 -0.04(-7.53%)
Jul 06, 2020 0.4650 0.4650 0.4650 0 +0.01(+1.09%)
Jul 01, 2020 0.4600 0.4600 0.4600 0 -0.14(-23.38%)
Jun 09, 2020 0.6004 0.6004 0.6004 0 +0.14(+30.52%)
May 01, 2020 0.4600 0.4600 0.4600 0 +0.23(+100.96%)
Mar 23, 2020 0.2289 0.2289 0.2289 0 -0.25(-51.81%)
Feb 27, 2020 0.4750 0.4750 0.4750 0 -0.02(-3.06%)
Feb 25, 2020 0.4900 0.4900 0.4900 0 -0.09(-15.52%)
Feb 20, 2020 0.5800 0.5800 0.5800 0 -0.02(-3.33%)
Feb 19, 2020 0.6000 0.6000 0.6000 0.6000 500 +0.01(+0.84%)
Feb 13, 2020 0.5950 0.5950 0.5950 0 +0.06(+12.05%)
Feb 05, 2020 0.5310 0.5310 0.5310 0 +0.09(+20.68%)
Feb 04, 2020 0.4400 0.4400 0.4400 1,000 +0.00(+0.00%)
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.