Indicators

Adcore Inc (OP: ADCOF )

0.1790 UNCHANGED

Streaming Delayed Price Updated: 3:41 PM EDT, Jun 5, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	2.247	2.300	2.024	2.160	23,200	-0.09(-4.10%)
Feb 25, 2021	2.450	2.450	2.050	2.253	51,323	-0.14(-5.84%)
Feb 24, 2021	2.390	2.676	2.216	2.393	245,410	+0.17(+7.71%)
Feb 23, 2021	2.300	2.300	1.887	2.221	174,534	+0.11(+5.27%)
Feb 22, 2021	1.735	2.328	1.733	2.110	166,074	+0.40(+23.57%)
Feb 19, 2021	1.500	1.760	1.500	1.708	63,300	+0.21(+13.84%)
Feb 18, 2021	1.510	1.559	1.500	1.500	31,928	-0.06(-4.02%)
Feb 17, 2021	1.640	1.650	1.500	1.563	92,875	-0.07(-4.12%)
Feb 16, 2021	1.600	1.791	1.577	1.630	99,144	+0.13(+8.67%)
Feb 12, 2021	1.490	1.600	1.410	1.500	37,600	+0.01(+0.44%)
Feb 11, 2021	1.563	1.600	1.489	1.493	88,360	-0.02(-1.35%)
Feb 10, 2021	1.582	1.591	1.500	1.514	23,494	-0.04(-2.40%)
Feb 09, 2021	1.860	1.870	1.508	1.551	158,347	-0.17(-9.82%)
Feb 08, 2021	1.500	2.000	1.321	1.720	113,263	+0.62(+56.36%)
Feb 05, 2021	1.000	1.138	0.9656	1.100	43,500	+0.14(+14.13%)
Feb 04, 2021	0.9450	0.9639	0.9450	0.9638	21,801	+0.03(+2.66%)
Feb 03, 2021		0.9388	0.9388	0.9388	20	+0.00(+0.00%)
Feb 02, 2021	0.9500	0.9500	0.9388	0.9388	2,150	+0.04(+4.07%)

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.