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

Adcore Inc (OP: ADCOF )

0.1792 -0.0008 (-0.44%)
Streaming Delayed Price Updated: 11:16 AM EDT, May 22, 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 (%)
Sep 30, 2022 0.2129 0 -0.01(-3.75%)
Sep 29, 2022 0.2212 0.2212 0.2212 0.2212 600 -0.01(-3.83%)
Sep 23, 2022 0.2300 0 +0.00(+0.00%)
Sep 22, 2022 0.2351 0.2351 0.2300 0.2300 7,000 -0.01(-3.16%)
Sep 21, 2022 0.2375 0.2426 0.2375 0.2375 1,500 -0.00(-0.17%)
Sep 20, 2022 0.2379 0.2379 0.2379 0.2379 2,500 -0.00(-0.34%)
Sep 16, 2022 0.2387 0 -0.00(-0.79%)
Sep 15, 2022 0.2403 0.2406 0.2403 0.2406 5,000 -0.01(-3.10%)
Sep 14, 2022 0.2483 0.2483 0.2483 0.2483 100 -0.01(-2.36%)
Sep 12, 2022 0.2543 0 +0.00(+1.76%)
Sep 09, 2022 0.2401 0.2499 0.2401 0.2499 4,500 +0.01(+4.13%)
Aug 30, 2022 0.2400 0 -0.00(-1.96%)
Aug 29, 2022 0.2327 0.2448 0.2327 0.2448 3,200 +0.01(+4.17%)
Aug 26, 2022 0.2350 0.2500 0.2350 0.2350 16,205 +0.00(+0.00%)
Aug 25, 2022 0.2350 0.2350 0.2350 0.2350 13,000 +0.00(+1.03%)
Aug 24, 2022 0.2326 0.2326 0.2326 0.2326 2,000 +0.01(+5.68%)
Aug 22, 2022 0.2201 0 -0.00(-0.27%)
Aug 19, 2022 0.2200 0.2324 0.2200 0.2207 15,000 +0.02(+9.69%)
Aug 18, 2022 0.2039 0.2050 0.2012 0.2012 15,048 -0.00(-0.40%)
Aug 16, 2022 0.2020 0 +0.01(+5.87%)
Aug 12, 2022 0.1908 0 -0.06(-22.97%)
Aug 05, 2022 0.2477 0 +0.00(+0.32%)
Aug 03, 2022 0.2469 0 +0.03(+15.27%)
Aug 02, 2022 0.2142 0.2142 0.2140 0.2142 2,000 -0.02(-6.87%)
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%)
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.