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

Adcore Inc (OP: ADCOF )

0.1725 UNCHANGED
Streaming Delayed Price Updated: 2:34 PM EDT, May 9, 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 (%)
Apr 29, 2022 0.2634 0.2634 0.2590 0.2590 999 -0.03(-9.57%)
Apr 27, 2022 0.2864 0 +0.00(+0.49%)
Apr 26, 2022 0.3010 0.3010 0.2850 0.2850 9,400 -0.01(-3.68%)
Apr 22, 2022 0.2959 0 -0.02(-6.48%)
Apr 20, 2022 0.3164 0 -0.02(-5.75%)
Apr 19, 2022 0.3287 0.3357 0.3287 0.3357 5,500 -0.01(-3.42%)
Apr 18, 2022 0.3476 0.3476 0.3476 0.3476 500 +0.01(+2.06%)
Apr 11, 2022 0.3406 0 +0.00(+0.06%)
Apr 08, 2022 0.3404 0.3404 0.3404 0.3404 1,000 +0.00(+0.59%)
Apr 07, 2022 0.3300 0.3384 0.3300 0.3384 5,570 -0.01(-3.31%)
Apr 06, 2022 0.3500 0.3500 0.3500 0.3500 5,000 +0.00(+0.34%)
Apr 05, 2022 0.3487 0.3488 0.3487 0.3488 3,000 -0.01(-1.58%)
Mar 31, 2022 0.3544 1 +0.00(+1.26%)
Mar 30, 2022 0.3580 0.3580 0.3500 0.3500 9,600 +0.00(+0.26%)
Mar 29, 2022 0.4235 0.4235 0.3491 0.3491 700 -0.00(-0.68%)
Mar 28, 2022 0.3515 0.3515 0.3515 0.3515 200 -0.01(-1.51%)
Mar 25, 2022 0.3569 0.3569 0.3569 0.3569 400 +0.00(+0.20%)
Mar 17, 2022 0.3562 0 +0.03(+7.94%)
Mar 16, 2022 0.3310 0.3310 0.3300 0.3300 74,994 -0.01(-1.64%)
Mar 15, 2022 0.3600 0.3600 0.3355 0.3355 191,300 -0.04(-10.15%)
Mar 14, 2022 0.3981 0.3981 0.3734 0.3734 7,600 -0.01(-2.38%)
Mar 11, 2022 0.3825 0.3825 0.3825 0.3825 2,500 +0.01(+3.38%)
Mar 10, 2022 0.3700 0.3700 0.3700 0.3700 10,000 -0.01(-1.99%)
Mar 08, 2022 0.3775 0 -0.01(-3.21%)
Mar 07, 2022 0.3900 0.3900 0.3900 0.3900 1,000 -0.01(-2.52%)
Mar 03, 2022 0.4001 0 -0.02(-4.78%)
Mar 02, 2022 0.4785 0.4785 0.4202 0.4202 350 +0.00(+0.05%)
Mar 01, 2022 0.4200 0.4200 0.4200 0.4200 1,000 +0.00(+0.48%)
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%)
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.