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

Adcore Inc (OP: ADCOF )

0.1776 UNCHANGED
Streaming Delayed Price Updated: 1:58 PM EDT, Jun 11, 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 (%)
Jan 27, 2023 0.1960 0 -0.01(-4.30%)
Jan 26, 2023 0.2048 0.2048 0.2048 0.2048 2,000 -0.00(-1.01%)
Jan 25, 2023 0.2069 0.2069 0.2069 0.2069 1,000 +0.01(+3.81%)
Jan 19, 2023 0.1993 0 +0.01(+2.73%)
Jan 13, 2023 0.1940 0 -0.02(-7.62%)
Jan 12, 2023 0.2100 0.2100 0.2100 0.2100 6,000 -0.00(-0.99%)
Jan 11, 2023 0.2121 0.2121 0.2121 0.2121 1,000 +0.01(+4.07%)
Jan 09, 2023 0.2038 0 +0.01(+4.14%)
Jan 05, 2023 0.1957 0 -0.02(-11.05%)
Jan 03, 2023 0.2200 0 +0.01(+2.85%)
Dec 30, 2022 0.2139 0.2139 0.2139 0.2139 3,019 -0.00(-1.84%)
Dec 29, 2022 0.2087 0.2179 0.2087 0.2179 17,000 +0.01(+3.22%)
Dec 23, 2022 0.2111 50 +0.00(+0.24%)
Dec 22, 2022 0.2189 0.2189 0.2106 0.2106 3,118 -0.01(-3.97%)
Dec 08, 2022 0.2193 0 +0.01(+7.08%)
Dec 06, 2022 0.2048 0 +0.02(+13.78%)
Dec 05, 2022 0.1800 0.1800 0.1800 0.1800 1,500 -0.03(-15.05%)
Nov 23, 2022 0.2119 0 -0.02(-6.86%)
Nov 15, 2022 0.2275 0 +0.04(+21.66%)
Nov 10, 2022 0.1870 0 -0.01(-3.26%)
Oct 25, 2022 0.1933 0 -0.01(-4.40%)
Oct 21, 2022 0.2022 0 -0.01(-4.98%)
Oct 06, 2022 0.2128 0 -0.00(-0.05%)
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%)
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%)
May 02, 2022 0.2500 0.2504 0.2500 0.2504 9,000 -0.01(-3.32%)
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.