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

Adcore Inc (OP: ADCOF )

0.1825 UNCHANGED
Streaming Delayed Price Updated: 3:24 PM EDT, May 2, 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 (%)
Apr 30, 2021 1.350 1.350 1.350 1.350 20,900 +0.05(+3.85%)
Apr 29, 2021 1.379 1.379 1.300 1.300 11,950 -0.08(-5.80%)
Apr 28, 2021 1.380 1.380 1.380 1.380 700 -0.01(-0.72%)
Apr 27, 2021 1.390 1.415 1.390 1.390 13,000 -0.01(-0.71%)
Apr 26, 2021 1.320 1.403 1.320 1.400 15,350 +0.09(+7.15%)
Apr 23, 2021 1.252 1.307 1.210 1.307 10,100 +0.01(+0.51%)
Apr 22, 2021 1.280 1.300 1.143 1.300 12,350 +0.06(+4.84%)
Apr 21, 2021 1.240 1.256 1.233 1.240 5,100 +0.02(+1.64%)
Apr 20, 2021 1.260 1.300 1.220 1.220 24,376 -0.10(-7.46%)
Apr 19, 2021 1.360 1.360 1.318 1.318 3,350 -0.08(-5.44%)
Apr 16, 2021 1.330 1.394 1.330 1.394 8,000 -0.01(-0.41%)
Apr 15, 2021 1.450 1.450 1.400 1.400 6,958 -0.01(-0.71%)
Apr 14, 2021 1.400 1.410 1.398 1.410 14,500 +0.02(+1.80%)
Apr 13, 2021 1.390 1.398 1.380 1.385 10,384 -0.01(-1.06%)
Apr 12, 2021 1.407 1.407 1.395 1.400 3,545 -0.10(-6.67%)
Apr 09, 2021 1.500 1.600 1.500 1.500 9,100 +0.00(+0.00%)
Apr 08, 2021 1.504 1.504 1.500 1.500 2,260 +0.01(+0.67%)
Apr 07, 2021 1.482 1.540 1.440 1.490 21,538 -0.02(-1.32%)
Apr 06, 2021 1.518 1.550 1.510 1.510 9,275 +0.01(+0.67%)
Apr 05, 2021 1.463 1.500 1.450 1.500 8,544 +0.07(+4.90%)
Apr 01, 2021 1.400 1.440 1.393 1.430 16,200 +0.08(+6.31%)
Mar 31, 2021 1.400 1.560 1.345 1.345 57,443 +0.01(+1.02%)
Mar 30, 2021 1.340 1.340 1.278 1.331 5,568 -0.01(-0.63%)
Mar 29, 2021 1.284 1.340 1.268 1.340 5,100 -0.01(-0.81%)
Mar 26, 2021 1.370 1.370 1.351 1.351 700 +0.01(+0.90%)
Mar 25, 2021 1.349 1.430 1.226 1.339 17,146 -0.13(-8.92%)
Mar 24, 2021 1.500 1.540 1.470 1.470 7,845 -0.04(-2.91%)
Mar 23, 2021 1.578 1.586 1.514 1.514 4,800 -0.06(-3.79%)
Mar 22, 2021 1.510 1.582 1.510 1.574 8,765 +0.10(+7.05%)
Mar 19, 2021 1.462 1.495 1.400 1.470 14,300 -0.07(-4.81%)
Mar 18, 2021 1.600 1.610 1.530 1.544 7,790 -0.06(-3.72%)
Mar 17, 2021 1.551 1.604 1.510 1.604 21,186 +0.01(+0.53%)
Mar 16, 2021 1.735 1.735 1.595 1.595 28,540 -0.10(-5.72%)
Mar 15, 2021 1.511 1.692 1.511 1.692 19,428 +0.19(+12.81%)
Mar 12, 2021 1.472 1.514 1.472 1.500 5,700 +0.11(+7.91%)
Mar 11, 2021 1.401 1.420 1.344 1.390 14,657 -0.03(-2.08%)
Mar 10, 2021 1.490 1.490 1.419 1.419 15,383 -0.07(-4.73%)
Mar 09, 2021 1.538 1.538 1.466 1.490 5,520 -0.00(-0.15%)
Mar 08, 2021 1.531 1.531 1.480 1.492 18,997 +0.24(+19.38%)
Mar 05, 2021 1.383 1.391 1.042 1.250 128,800 +0.06(+4.89%)
Mar 04, 2021 1.700 1.800 1.184 1.192 72,996 -0.49(-29.07%)
Mar 03, 2021 1.995 2.000 1.611 1.680 88,207 -0.30(-15.04%)
Mar 02, 2021 2.100 2.160 1.850 1.977 77,932 -0.20(-9.30%)
Mar 01, 2021 2.200 2.247 2.040 2.180 14,323 +0.02(+0.91%)
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.