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 (%)
Jun 30, 2021 1.028 1.060 1.020 1.030 22,645 +0.00(+0.28%)
Jun 29, 2021 1.021 1.040 1.021 1.027 33,676 -0.00(-0.28%)
Jun 28, 2021 1.023 1.040 1.010 1.030 17,503 -0.01(-0.83%)
Jun 25, 2021 1.021 1.040 1.000 1.039 14,658 +0.01(+1.19%)
Jun 24, 2021 1.020 1.040 1.020 1.026 9,410 +0.00(+0.34%)
Jun 23, 2021 1.014 1.030 1.014 1.023 28,702 +0.02(+2.29%)
Jun 22, 2021 1.010 1.017 1.000 1.000 6,037 -0.04(-3.85%)
Jun 21, 2021 1.115 1.115 1.010 1.040 9,144 +0.02(+1.96%)
Jun 18, 2021 1.050 1.050 0.9937 1.020 8,574 -0.04(-3.76%)
Jun 17, 2021 1.060 1.060 1.060 1.060 2,500 +0.05(+4.94%)
Jun 16, 2021 1.030 1.030 1.010 1.010 7,000 -0.03(-3.16%)
Jun 15, 2021 1.093 1.093 1.030 1.043 4,444 -0.05(-4.31%)
Jun 14, 2021 1.091 1.091 1.090 1.090 380 +0.00(+0.00%)
Jun 11, 2021 1.120 1.120 1.040 1.090 196,521 -0.10(-8.48%)
Jun 10, 2021 1.260 1.280 1.166 1.191 20,900 -0.16(-11.86%)
Jun 08, 2021 1.351 1.351 1.351 0 +0.03(+2.37%)
Jun 07, 2021 1.372 1.372 1.320 1.320 6,200 -0.10(-6.98%)
Jun 04, 2021 1.389 1.419 1.370 1.419 17,000 -0.00(-0.13%)
Jun 03, 2021 1.421 1.421 1.421 1.421 500 -0.03(-1.75%)
Jun 02, 2021 1.450 1.450 1.400 1.446 6,000 -0.01(-0.71%)
Jun 01, 2021 1.330 1.457 1.330 1.457 12,235 +0.19(+14.70%)
May 28, 2021 1.240 1.270 1.229 1.270 6,900 +0.02(+1.75%)
May 25, 2021 1.248 1.248 1.248 0 -0.04(-2.87%)
May 24, 2021 1.170 1.285 1.170 1.285 1,000 -0.02(-1.15%)
May 21, 2021 1.300 1.300 1.300 1.300 200 +0.01(+0.43%)
May 20, 2021 1.278 1.294 1.278 1.294 2,935 +0.01(+1.12%)
May 18, 2021 1.280 1.280 1.280 0 -0.16(-11.24%)
May 17, 2021 1.442 1.442 1.300 1.442 1,780 +0.29(+25.13%)
May 13, 2021 1.153 1.153 1.153 0 -0.02(-1.50%)
May 12, 2021 1.178 1.178 1.160 1.170 7,721 -0.02(-1.41%)
May 11, 2021 1.140 1.187 1.120 1.187 7,700 +0.06(+4.97%)
May 10, 2021 1.136 1.147 1.114 1.131 38,450 -0.06(-5.33%)
May 07, 2021 1.203 1.220 1.140 1.194 1,223 -0.05(-3.93%)
May 06, 2021 1.243 1.243 1.243 1.243 500 -0.04(-2.88%)
May 05, 2021 1.260 1.280 1.260 1.280 10,900 +0.05(+3.96%)
May 04, 2021 1.375 1.375 1.231 1.231 24,329 -0.10(-7.43%)
May 03, 2021 1.348 1.357 1.328 1.330 26,520 -0.02(-1.48%)
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%)
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.