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 (%)
Feb 25, 2022 0.4180 0 -0.00(-0.48%)
Feb 24, 2022 0.4200 0.4200 0.4200 0.4200 2,000 -0.03(-6.67%)
Feb 22, 2022 0.4500 43 -0.01(-2.72%)
Feb 18, 2022 0.4626 0 -0.01(-1.07%)
Feb 17, 2022 0.4664 0.4763 0.4502 0.4676 14,500 -0.01(-1.72%)
Feb 16, 2022 0.4811 0.4811 0.4758 0.4758 1,372 -0.01(-2.30%)
Feb 14, 2022 0.4870 0 -0.00(-0.61%)
Feb 11, 2022 0.4900 0.4900 0.4900 0.4900 5,000 -0.02(-4.74%)
Feb 09, 2022 0.5144 0 +0.03(+5.24%)
Feb 08, 2022 0.4888 0.4888 0.4888 0.4888 1,000 -0.01(-2.28%)
Feb 07, 2022 0.5002 0.5002 0.5002 0.5002 10,150 -0.00(-0.91%)
Feb 04, 2022 0.5048 0.5048 0.5048 0.5048 9,000 -0.03(-4.75%)
Feb 02, 2022 0.4973 0.5335 0.4973 0.5300 37,600 +0.05(+11.11%)
Jan 26, 2022 0.4770 0 -0.00(-0.71%)
Jan 24, 2022 0.4804 27 -0.01(-1.96%)
Jan 21, 2022 0.4916 0.4916 0.4900 0.4900 15,500 -0.00(-0.49%)
Jan 20, 2022 0.4963 0.4963 0.4924 0.4924 10,500 -0.01(-1.52%)
Jan 19, 2022 0.5025 0.5025 0.4936 0.5000 14,160 -0.00(-0.30%)
Jan 18, 2022 0.5000 0.5100 0.5000 0.5015 8,000 -0.01(-1.67%)
Jan 14, 2022 0.5100 0 -0.04(-6.46%)
Jan 12, 2022 0.5452 0 +0.01(+2.17%)
Jan 10, 2022 0.5336 0.5336 0.5336 0 -0.01(-1.19%)
Jan 06, 2022 0.5400 0.5400 0.5400 0 -0.00(-0.41%)
Jan 04, 2022 0.5422 0.5422 0.5422 0 -0.01(-1.06%)
Jan 03, 2022 0.5480 0.5480 0.5480 0.5480 330 +0.01(+0.96%)
Dec 31, 2021 0.5555 0.5555 0.5428 0.5428 13,600 -0.00(-0.79%)
Dec 30, 2021 0.5300 0.5566 0.5300 0.5471 50,600 +0.02(+3.13%)
Dec 29, 2021 0.5347 0.5347 0.5200 0.5305 3,055 -0.01(-1.19%)
Dec 28, 2021 0.5369 0.5369 0.5369 0.5369 205 +0.00(+0.00%)
Dec 27, 2021 0.5369 0.5369 0.5369 0.5369 100 -0.01(-1.49%)
Dec 23, 2021 0.5380 0.5465 0.5270 0.5450 19,480 +0.01(+1.96%)
Dec 22, 2021 0.5345 0.5345 0.5345 0.5345 5,000 +0.01(+2.28%)
Dec 21, 2021 0.4899 0.5226 0.4890 0.5226 13,005 +0.04(+8.47%)
Dec 20, 2021 0.4900 0.4900 0.4818 0.4818 5,750 -0.02(-3.64%)
Dec 16, 2021 0.5000 0.5000 0.5000 0 +0.02(+3.31%)
Dec 15, 2021 0.4840 0.4840 0.4840 0.4840 400 -0.02(-4.87%)
Dec 14, 2021 0.4937 0.5088 0.4937 0.5088 6,738 +0.01(+1.94%)
Dec 13, 2021 0.4991 0.4991 0.4991 0.4991 2,300 -0.00(-0.06%)
Dec 09, 2021 0.4994 0.4994 0.4994 0 -0.00(-0.81%)
Dec 08, 2021 0.4455 0.5035 0.4455 0.5035 7,000 +0.02(+4.90%)
Dec 07, 2021 0.4800 0.4800 0.4800 0.4800 1,240 +0.01(+1.33%)
Dec 06, 2021 0.4686 0.4737 0.4556 0.4737 5,380 +0.01(+2.13%)
Dec 03, 2021 0.4884 0.4884 0.4638 0.4638 9,000 -0.02(-3.78%)
Dec 02, 2021 0.4669 0.4915 0.4669 0.4820 28,702 +0.02(+3.32%)
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.