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 (%)
Jul 29, 2022 0.2300 0 +0.02(+9.94%)
Jul 27, 2022 0.2092 0 +0.01(+6.35%)
Jul 25, 2022 0.1967 0 +0.02(+10.51%)
Jul 18, 2022 0.1780 0 +0.01(+3.67%)
Jul 12, 2022 0.1717 0 +0.01(+7.31%)
Jul 11, 2022 0.1600 0.1805 0.1600 0.1600 43,704 -0.01(-5.88%)
Jul 08, 2022 0.1601 0.1700 0.1601 0.1700 40,000 +0.00(+0.00%)
Jul 07, 2022 0.1655 0.1700 0.1655 0.1700 39,700 +0.00(+0.00%)
Jul 05, 2022 0.1700 0 +0.01(+6.92%)
Jun 24, 2022 0.1590 0 +0.01(+4.88%)
Jun 22, 2022 0.1516 0 -0.01(-7.90%)
Jun 16, 2022 0.1646 0 -0.02(-8.56%)
Jun 15, 2022 0.1800 0.1800 0.1800 0.1800 600 -0.01(-2.76%)
Jun 14, 2022 0.1801 0.1851 0.1800 0.1851 50,500 -0.01(-7.45%)
Jun 07, 2022 0.2000 35 +0.00(+0.00%)
Jun 06, 2022 0.2000 0.2000 0.2000 0.2000 2,000 -0.01(-4.76%)
Jun 03, 2022 0.2100 0.2100 0.1975 0.2100 8,000 +0.01(+5.21%)
Jun 02, 2022 0.1996 0.1996 0.1996 0.1996 2,500 -0.01(-6.29%)
May 31, 2022 0.2130 0 -0.00(-0.70%)
May 27, 2022 0.2145 0.2145 0.2145 0.2145 300 +0.00(+2.14%)
May 26, 2022 0.2100 0.2100 0.2100 0.2100 500 -0.00(-1.73%)
May 20, 2022 0.2137 0 -0.02(-7.09%)
May 19, 2022 0.2300 0.2300 0.2300 0.2300 1,000 +0.00(+0.79%)
May 18, 2022 0.2282 0.2282 0.2282 0.2282 500 -0.01(-3.59%)
May 16, 2022 0.2367 0 -0.00(-1.78%)
May 13, 2022 0.2410 0.2410 0.2410 0.2410 5,000 -0.01(-2.39%)
May 12, 2022 0.2700 0.2700 0.2469 0.2469 2,500 -0.03(-10.83%)
May 09, 2022 0.2769 0 -0.01(-2.47%)
May 05, 2022 0.2839 0 +0.02(+9.44%)
May 03, 2022 0.2594 0 +0.01(+3.59%)
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.