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

Adcore Inc (OP: ADCOF )

0.1793 +0.0001 (+0.06%)
Streaming Delayed Price Updated: 12:50 PM EDT, May 24, 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 (%)
Nov 30, 2021 0.5090 0.5260 0.4925 0.4954 64,742 -0.02(-3.90%)
Nov 29, 2021 0.5300 0.5354 0.5100 0.5155 33,000 +0.00(+0.23%)
Nov 26, 2021 0.4860 0.5200 0.4860 0.5143 50,629 -0.05(-9.65%)
Nov 24, 2021 0.5280 0.5692 0.5250 0.5692 34,764 +0.05(+9.46%)
Nov 23, 2021 0.5100 0.5200 0.5100 0.5200 23,389 +0.01(+1.56%)
Nov 22, 2021 0.5218 0.5218 0.4880 0.5120 138,493 +0.01(+1.39%)
Nov 19, 2021 0.5200 0.5200 0.4958 0.5050 24,200 -0.03(-4.99%)
Nov 18, 2021 0.5100 0.5315 0.5315 0.5315 122,575 +0.00(+0.28%)
Nov 17, 2021 0.5700 0.5800 0.5300 0.5300 237,999 -0.05(-8.62%)
Nov 16, 2021 0.5795 0.5800 0.5560 0.5800 315,603 -0.02(-3.27%)
Nov 15, 2021 0.6036 0.6198 0.5802 0.5996 169,209 -0.01(-1.70%)
Nov 12, 2021 0.6158 0.6300 0.6075 0.6100 44,450 -0.02(-3.17%)
Nov 11, 2021 0.6636 0.6636 0.5900 0.6300 50,384 -0.03(-4.55%)
Nov 09, 2021 0.6605 0.6750 0.6500 0.6600 73,700 -0.00(-0.59%)
Nov 08, 2021 0.6891 0.6891 0.6361 0.6639 9,992 -0.03(-4.10%)
Nov 05, 2021 0.6871 0.6923 0.6786 0.6923 4,518 +0.01(+0.86%)
Nov 04, 2021 0.6800 0.6864 0.6301 0.6864 51,250 +0.06(+9.91%)
Nov 03, 2021 0.6500 0.6750 0.6000 0.6245 76,648 -0.06(-8.81%)
Nov 02, 2021 0.7000 0.7000 0.6817 0.6848 20,730 -0.02(-2.17%)
Nov 01, 2021 0.6987 0.7187 0.7187 0.7000 31,962 -0.02(-2.60%)
Oct 29, 2021 0.7167 0.7187 0.7167 0.7187 12,650 +0.00(+0.63%)
Oct 28, 2021 0.7011 0.7142 0.7000 0.7142 35,327 -0.00(-0.45%)
Oct 27, 2021 0.7000 0.7174 0.6875 0.7174 22,100 -0.00(-0.33%)
Oct 26, 2021 0.6983 0.7198 0.7198 39,800 +0.01(+1.38%)
Oct 25, 2021 0.7281 0.7281 0.6890 0.7100 61,133 -0.02(-2.34%)
Oct 22, 2021 0.7000 0.7270 0.7000 0.7270 30,150 -0.01(-1.09%)
Oct 21, 2021 0.7400 0.7427 0.7350 0.7350 5,300 -0.03(-3.29%)
Oct 20, 2021 0.7600 0.7701 0.7400 0.7600 13,800 -0.01(-1.68%)
Oct 18, 2021 0.7730 0.7730 0.7730 0 +0.02(+3.07%)
Oct 15, 2021 0.7500 0.7500 0.7500 0.7500 900 -0.02(-2.13%)
Oct 14, 2021 0.7678 0.7759 0.7663 0.7663 18,950 +0.01(+1.96%)
Oct 13, 2021 0.7900 0.7900 0.7516 0.7516 2,250 -0.04(-4.86%)
Oct 12, 2021 0.7900 0.7900 0.7800 0.7900 5,363 -0.04(-4.82%)
Oct 11, 2021 0.8200 0.8300 0.7850 0.8300 11,900 +0.05(+6.18%)
Oct 08, 2021 0.7600 0.7900 0.7570 0.7817 25,260 +0.04(+5.64%)
Oct 07, 2021 0.6970 0.7400 0.6654 0.7400 16,650 +0.02(+2.07%)
Oct 06, 2021 0.7179 0.7374 0.7179 0.7250 3,700 -0.00(-0.33%)
Oct 05, 2021 0.7510 0.7600 0.7274 0.7274 4,813 -0.07(-9.07%)
Oct 04, 2021 0.7950 0.8100 0.7792 0.8000 11,900 +0.00(+0.36%)
Oct 01, 2021 0.7851 0.7971 0.7851 0.7971 4,210 -0.00(-0.36%)
Sep 30, 2021 0.8075 0.8075 0.7821 0.8000 14,500 +0.01(+1.24%)
Sep 29, 2021 0.8100 0.8100 0.7902 0.7902 2,562 -0.02(-2.62%)
Sep 28, 2021 0.8291 0.8457 0.8033 0.8115 6,800 -0.04(-4.53%)
Sep 27, 2021 0.8695 0.8849 0.8470 0.8500 12,100 -0.05(-5.33%)
Sep 24, 2021 0.8903 0.8979 0.8900 0.8979 8,300 +0.01(+0.85%)
Sep 23, 2021 0.9000 0.9000 0.8903 0.8903 8,333 -0.00(-0.48%)
Sep 22, 2021 0.8900 0.8946 0.8900 0.8946 23,030 +0.01(+1.42%)
Sep 21, 2021 0.8947 0.8947 0.8821 0.8821 1,232 -0.01(-0.71%)
Sep 20, 2021 0.8828 0.8884 0.8808 0.8884 2,375 +0.01(+0.63%)
Sep 17, 2021 0.8817 0.8976 0.8817 0.8828 32,872 +0.00(+0.32%)
Sep 16, 2021 0.8942 0.9091 0.8800 0.8800 7,450 -0.03(-3.77%)
Sep 15, 2021 0.8799 0.9199 0.8643 0.9145 13,501 +0.06(+7.41%)
Sep 14, 2021 0.8558 0.8600 0.8452 0.8514 1,120 +0.01(+1.13%)
Sep 13, 2021 0.8217 0.8589 0.8217 0.8419 33,075 +0.04(+5.24%)
Sep 10, 2021 0.8337 0.8350 0.8000 0.8000 80,247 -0.05(-5.88%)
Sep 09, 2021 0.8850 0.8857 0.8498 0.8500 12,331 -0.04(-4.69%)
Sep 08, 2021 0.8992 0.8992 0.8918 0.8918 3,650 -0.01(-1.04%)
Sep 07, 2021 0.9215 0.9263 0.8873 0.9012 9,610 -0.04(-4.13%)
Sep 03, 2021 0.9351 0.9480 0.9215 0.9400 15,910 -0.01(-1.05%)
Sep 02, 2021 0.9200 0.9597 0.9200 0.9500 16,882 +0.05(+5.12%)
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.