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

Adcore Inc (OP: ADCOF )

0.1684 UNCHANGED
Streaming Delayed Price Updated: 10:53 AM EDT, May 30, 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 (%)
Nov 30, 2021 0.5090 0.5260 0.4925 0.4954 64,742 -0.02(-3.90%)
Nov 29, 2021 0.5300 0.5354 0.5100 0.5155 33,000 +0.00(+0.23%)
Nov 26, 2021 0.4860 0.5200 0.4860 0.5143 50,629 -0.05(-9.65%)
Nov 24, 2021 0.5280 0.5692 0.5250 0.5692 34,764 +0.05(+9.46%)
Nov 23, 2021 0.5100 0.5200 0.5100 0.5200 23,389 +0.01(+1.56%)
Nov 22, 2021 0.5218 0.5218 0.4880 0.5120 138,493 +0.01(+1.39%)
Nov 19, 2021 0.5200 0.5200 0.4958 0.5050 24,200 -0.03(-4.99%)
Nov 18, 2021 0.5100 0.5315 0.5315 0.5315 122,575 +0.00(+0.28%)
Nov 17, 2021 0.5700 0.5800 0.5300 0.5300 237,999 -0.05(-8.62%)
Nov 16, 2021 0.5795 0.5800 0.5560 0.5800 315,603 -0.02(-3.27%)
Nov 15, 2021 0.6036 0.6198 0.5802 0.5996 169,209 -0.01(-1.70%)
Nov 12, 2021 0.6158 0.6300 0.6075 0.6100 44,450 -0.02(-3.17%)
Nov 11, 2021 0.6636 0.6636 0.5900 0.6300 50,384 -0.03(-4.55%)
Nov 09, 2021 0.6605 0.6750 0.6500 0.6600 73,700 -0.00(-0.59%)
Nov 08, 2021 0.6891 0.6891 0.6361 0.6639 9,992 -0.03(-4.10%)
Nov 05, 2021 0.6871 0.6923 0.6786 0.6923 4,518 +0.01(+0.86%)
Nov 04, 2021 0.6800 0.6864 0.6301 0.6864 51,250 +0.06(+9.91%)
Nov 03, 2021 0.6500 0.6750 0.6000 0.6245 76,648 -0.06(-8.81%)
Nov 02, 2021 0.7000 0.7000 0.6817 0.6848 20,730 -0.02(-2.17%)
Nov 01, 2021 0.6987 0.7187 0.7187 0.7000 31,962 -0.02(-2.60%)
Oct 29, 2021 0.7167 0.7187 0.7167 0.7187 12,650 +0.00(+0.63%)
Oct 28, 2021 0.7011 0.7142 0.7000 0.7142 35,327 -0.00(-0.45%)
Oct 27, 2021 0.7000 0.7174 0.6875 0.7174 22,100 -0.00(-0.33%)
Oct 26, 2021 0.6983 0.7198 0.7198 39,800 +0.01(+1.38%)
Oct 25, 2021 0.7281 0.7281 0.6890 0.7100 61,133 -0.02(-2.34%)
Oct 22, 2021 0.7000 0.7270 0.7000 0.7270 30,150 -0.01(-1.09%)
Oct 21, 2021 0.7400 0.7427 0.7350 0.7350 5,300 -0.03(-3.29%)
Oct 20, 2021 0.7600 0.7701 0.7400 0.7600 13,800 -0.01(-1.68%)
Oct 18, 2021 0.7730 0.7730 0.7730 0 +0.02(+3.07%)
Oct 15, 2021 0.7500 0.7500 0.7500 0.7500 900 -0.02(-2.13%)
Oct 14, 2021 0.7678 0.7759 0.7663 0.7663 18,950 +0.01(+1.96%)
Oct 13, 2021 0.7900 0.7900 0.7516 0.7516 2,250 -0.04(-4.86%)
Oct 12, 2021 0.7900 0.7900 0.7800 0.7900 5,363 -0.04(-4.82%)
Oct 11, 2021 0.8200 0.8300 0.7850 0.8300 11,900 +0.05(+6.18%)
Oct 08, 2021 0.7600 0.7900 0.7570 0.7817 25,260 +0.04(+5.64%)
Oct 07, 2021 0.6970 0.7400 0.6654 0.7400 16,650 +0.02(+2.07%)
Oct 06, 2021 0.7179 0.7374 0.7179 0.7250 3,700 -0.00(-0.33%)
Oct 05, 2021 0.7510 0.7600 0.7274 0.7274 4,813 -0.07(-9.07%)
Oct 04, 2021 0.7950 0.8100 0.7792 0.8000 11,900 +0.00(+0.36%)
Oct 01, 2021 0.7851 0.7971 0.7851 0.7971 4,210 -0.00(-0.36%)
Sep 30, 2021 0.8075 0.8075 0.7821 0.8000 14,500 +0.01(+1.24%)
Sep 29, 2021 0.8100 0.8100 0.7902 0.7902 2,562 -0.02(-2.62%)
Sep 28, 2021 0.8291 0.8457 0.8033 0.8115 6,800 -0.04(-4.53%)
Sep 27, 2021 0.8695 0.8849 0.8470 0.8500 12,100 -0.05(-5.33%)
Sep 24, 2021 0.8903 0.8979 0.8900 0.8979 8,300 +0.01(+0.85%)
Sep 23, 2021 0.9000 0.9000 0.8903 0.8903 8,333 -0.00(-0.48%)
Sep 22, 2021 0.8900 0.8946 0.8900 0.8946 23,030 +0.01(+1.42%)
Sep 21, 2021 0.8947 0.8947 0.8821 0.8821 1,232 -0.01(-0.71%)
Sep 20, 2021 0.8828 0.8884 0.8808 0.8884 2,375 +0.01(+0.63%)
Sep 17, 2021 0.8817 0.8976 0.8817 0.8828 32,872 +0.00(+0.32%)
Sep 16, 2021 0.8942 0.9091 0.8800 0.8800 7,450 -0.03(-3.77%)
Sep 15, 2021 0.8799 0.9199 0.8643 0.9145 13,501 +0.06(+7.41%)
Sep 14, 2021 0.8558 0.8600 0.8452 0.8514 1,120 +0.01(+1.13%)
Sep 13, 2021 0.8217 0.8589 0.8217 0.8419 33,075 +0.04(+5.24%)
Sep 10, 2021 0.8337 0.8350 0.8000 0.8000 80,247 -0.05(-5.88%)
Sep 09, 2021 0.8850 0.8857 0.8498 0.8500 12,331 -0.04(-4.69%)
Sep 08, 2021 0.8992 0.8992 0.8918 0.8918 3,650 -0.01(-1.04%)
Sep 07, 2021 0.9215 0.9263 0.8873 0.9012 9,610 -0.04(-4.13%)
Sep 03, 2021 0.9351 0.9480 0.9215 0.9400 15,910 -0.01(-1.05%)
Sep 02, 2021 0.9200 0.9597 0.9200 0.9500 16,882 +0.05(+5.12%)
Sep 01, 2021 0.8735 0.9100 0.8735 0.9037 45,418 -0.01(-1.29%)
Aug 31, 2021 0.9500 0.9500 0.8996 0.9155 30,550 -0.00(-0.49%)
Aug 30, 2021 0.8946 0.9200 0.8800 0.9200 27,190 +0.03(+3.60%)
Aug 27, 2021 0.8862 0.8910 0.8820 0.8880 13,350 +0.01(+0.91%)
Aug 26, 2021 0.8956 0.8991 0.8800 0.8800 20,580 -0.04(-4.39%)
Aug 25, 2021 0.9169 0.9204 0.9103 0.9204 6,902 +0.00(+0.04%)
Aug 24, 2021 0.9108 0.9200 0.8890 0.9200 37,827 -0.00(-0.53%)
Aug 23, 2021 0.9272 0.9370 0.9090 0.9249 35,234 -0.01(-0.80%)
Aug 20, 2021 0.9458 0.9458 0.9324 0.9324 6,035 -0.02(-1.85%)
Aug 19, 2021 0.9600 0.9647 0.9500 0.9500 9,200 -0.03(-3.24%)
Aug 18, 2021 0.9914 0.9914 0.9818 0.9818 8,004 +0.00(+0.18%)
Aug 17, 2021 1.010 1.010 0.9800 0.9800 39,350 +0.00(+0.00%)
Aug 16, 2021 1.000 1.000 0.9800 0.9800 15,950 -0.03(-2.97%)
Aug 13, 2021 1.015 1.030 1.010 1.010 11,100 -0.02(-1.85%)
Aug 12, 2021 1.030 1.040 0.9912 1.029 49,600 +0.02(+1.88%)
Aug 11, 2021 1.040 1.050 1.010 1.010 35,351 -0.03(-2.88%)
Aug 10, 2021 1.020 1.040 1.020 1.040 18,200 +0.00(+0.00%)
Aug 09, 2021 1.040 1.040 1.040 1.040 1,702 +0.00(+0.00%)
Aug 06, 2021 1.020 1.040 1.000 1.040 26,755 +0.03(+2.52%)
Aug 05, 2021 1.030 1.030 1.000 1.014 13,230 +0.00(+0.44%)
Aug 04, 2021 1.026 1.026 1.010 1.010 1,600 -0.03(-2.88%)
Aug 03, 2021 1.020 1.040 1.010 1.040 47,025 +0.03(+2.97%)
Aug 02, 2021 1.010 1.010 1.010 1.010 301 -0.01(-1.27%)
Jul 30, 2021 1.023 1.023 1.023 1.023 128 +0.00(+0.10%)
Jul 28, 2021 1.022 1.022 1.022 0 +0.01(+0.89%)
Jul 27, 2021 1.020 1.020 1.009 1.013 6,300 -0.01(-0.69%)
Jul 26, 2021 1.020 1.020 1.010 1.020 2,150 -0.01(-0.97%)
Jul 23, 2021 1.010 1.030 1.010 1.030 1,350 +0.03(+3.40%)
Jul 22, 2021 1.030 1.030 0.9961 0.9961 8,662 -0.02(-2.34%)
Jul 21, 2021 1.020 1.030 1.019 1.020 14,500 +0.01(+0.99%)
Jul 20, 2021 1.000 1.015 1.000 1.010 7,600 +0.03(+2.54%)
Jul 19, 2021 0.9890 0.9890 0.9850 0.9850 5,200 -0.02(-1.50%)
Jul 16, 2021 0.9921 1.000 0.9921 1.000 950 +0.00(+0.00%)
Jul 15, 2021 1.000 1.000 1.000 1.000 6,000 -0.04(-3.85%)
Jul 14, 2021 1.020 1.040 1.020 1.040 710 +0.00(+0.00%)
Jul 13, 2021 1.040 1.040 1.040 1.040 20,015 +0.00(+0.00%)
Jul 12, 2021 1.024 1.040 1.000 1.040 53,070 +0.01(+0.97%)
Jul 09, 2021 1.040 1.040 1.017 1.030 13,250 +0.02(+1.98%)
Jul 08, 2021 1.018 1.018 0.9805 1.010 5,531 +0.01(+1.00%)
Jul 07, 2021 1.018 1.018 1.000 1.000 3,100 -0.02(-1.96%)
Jul 06, 2021 1.020 1.020 1.020 1.020 4,135 -0.02(-1.92%)
Jul 02, 2021 1.028 1.040 1.028 1.040 3,825 +0.06(+6.11%)
Jul 01, 2021 1.050 1.165 0.9800 0.9801 11,000 -0.05(-4.84%)
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%)
Apr 01, 2021 1.400 1.440 1.393 1.430 16,200 +0.08(+6.31%)
Mar 31, 2021 1.400 1.560 1.345 1.345 57,443 +0.01(+1.02%)
Mar 30, 2021 1.340 1.340 1.278 1.331 5,568 -0.01(-0.63%)
Mar 29, 2021 1.284 1.340 1.268 1.340 5,100 -0.01(-0.81%)
Mar 26, 2021 1.370 1.370 1.351 1.351 700 +0.01(+0.90%)
Mar 25, 2021 1.349 1.430 1.226 1.339 17,146 -0.13(-8.92%)
Mar 24, 2021 1.500 1.540 1.470 1.470 7,845 -0.04(-2.91%)
Mar 23, 2021 1.578 1.586 1.514 1.514 4,800 -0.06(-3.79%)
Mar 22, 2021 1.510 1.582 1.510 1.574 8,765 +0.10(+7.05%)
Mar 19, 2021 1.462 1.495 1.400 1.470 14,300 -0.07(-4.81%)
Mar 18, 2021 1.600 1.610 1.530 1.544 7,790 -0.06(-3.72%)
Mar 17, 2021 1.551 1.604 1.510 1.604 21,186 +0.01(+0.53%)
Mar 16, 2021 1.735 1.735 1.595 1.595 28,540 -0.10(-5.72%)
Mar 15, 2021 1.511 1.692 1.511 1.692 19,428 +0.19(+12.81%)
Mar 12, 2021 1.472 1.514 1.472 1.500 5,700 +0.11(+7.91%)
Mar 11, 2021 1.401 1.420 1.344 1.390 14,657 -0.03(-2.08%)
Mar 10, 2021 1.490 1.490 1.419 1.419 15,383 -0.07(-4.73%)
Mar 09, 2021 1.538 1.538 1.466 1.490 5,520 -0.00(-0.15%)
Mar 08, 2021 1.531 1.531 1.480 1.492 18,997 +0.24(+19.38%)
Mar 05, 2021 1.383 1.391 1.042 1.250 128,800 +0.06(+4.89%)
Mar 04, 2021 1.700 1.800 1.184 1.192 72,996 -0.49(-29.07%)
Mar 03, 2021 1.995 2.000 1.611 1.680 88,207 -0.30(-15.04%)
Mar 02, 2021 2.100 2.160 1.850 1.977 77,932 -0.20(-9.30%)
Mar 01, 2021 2.200 2.247 2.040 2.180 14,323 +0.02(+0.91%)
Feb 26, 2021 2.247 2.300 2.024 2.160 23,200 -0.09(-4.10%)
Feb 25, 2021 2.450 2.450 2.050 2.253 51,323 -0.14(-5.84%)
Feb 24, 2021 2.390 2.676 2.216 2.393 245,410 +0.17(+7.71%)
Feb 23, 2021 2.300 2.300 1.887 2.221 174,534 +0.11(+5.27%)
Feb 22, 2021 1.735 2.328 1.733 2.110 166,074 +0.40(+23.57%)
Feb 19, 2021 1.500 1.760 1.500 1.708 63,300 +0.21(+13.84%)
Feb 18, 2021 1.510 1.559 1.500 1.500 31,928 -0.06(-4.02%)
Feb 17, 2021 1.640 1.650 1.500 1.563 92,875 -0.07(-4.12%)
Feb 16, 2021 1.600 1.791 1.577 1.630 99,144 +0.13(+8.67%)
Feb 12, 2021 1.490 1.600 1.410 1.500 37,600 +0.01(+0.44%)
Feb 11, 2021 1.563 1.600 1.489 1.493 88,360 -0.02(-1.35%)
Feb 10, 2021 1.582 1.591 1.500 1.514 23,494 -0.04(-2.40%)
Feb 09, 2021 1.860 1.870 1.508 1.551 158,347 -0.17(-9.82%)
Feb 08, 2021 1.500 2.000 1.321 1.720 113,263 +0.62(+56.36%)
Feb 05, 2021 1.000 1.138 0.9656 1.100 43,500 +0.14(+14.13%)
Feb 04, 2021 0.9450 0.9639 0.9450 0.9638 21,801 +0.03(+2.66%)
Feb 03, 2021 0.9388 0.9388 0.9388 20 +0.00(+0.00%)
Feb 02, 2021 0.9500 0.9500 0.9388 0.9388 2,150 +0.04(+4.07%)
Feb 01, 2021 0.9400 0.9400 0.8753 0.9021 5,125 -0.03(-3.00%)
Jan 29, 2021 0.9300 0.9654 0.9300 0.9300 7,000 +0.00(+0.04%)
Jan 25, 2021 0.9296 0.9296 0.9296 0 +0.02(+2.38%)
Jan 22, 2021 0.8398 0.9080 0.8363 0.9080 73,200 +0.06(+6.82%)
Jan 21, 2021 0.8903 0.8903 0.8400 0.8500 18,027 -0.06(-6.59%)
Jan 20, 2021 0.9400 0.9407 0.9100 0.9100 10,080 -0.01(-1.38%)
Jan 19, 2021 0.9235 0.9800 0.9227 0.9227 26,150 +0.13(+17.02%)
Jan 15, 2021 0.7880 0.7885 0.7880 0.7885 7,000 -0.00(-0.01%)
Jan 14, 2021 0.7765 0.8100 0.7547 0.7886 82,000 +0.02(+2.60%)
Jan 13, 2021 0.7545 0.7686 0.7545 0.7686 3,000 +0.09(+13.03%)
Jan 12, 2021 0.6626 0.6800 0.6469 0.6800 25,500 -0.02(-2.86%)
Jan 08, 2021 0.7000 0.7000 0.7000 0.7000 5,800 +0.02(+3.37%)
Dec 30, 2020 0.6772 0.6772 0.6772 0 -0.01(-1.86%)
Dec 24, 2020 0.6900 0.6900 0.6900 0 +0.03(+3.79%)
Dec 21, 2020 0.6648 0.6648 0.6648 0 -0.07(-9.14%)
Dec 18, 2020 0.7230 0.7400 0.7230 0.7317 13,900 +0.12(+20.19%)
Dec 17, 2020 0.6600 0.6600 0.6088 0.6088 60,000 +0.06(+11.77%)
Dec 16, 2020 0.6700 0.6700 0.5447 0.5447 33,500 -0.08(-12.15%)
Dec 15, 2020 0.5447 0.6200 0.5447 0.6200 66,500 +0.07(+12.73%)
Dec 14, 2020 0.4750 0.5500 0.4750 0.5500 70,000 +0.13(+29.41%)
Dec 11, 2020 0.4270 0.4270 0.4230 0.4250 78,600 +0.01(+1.19%)
Dec 09, 2020 0.4200 0.4200 0.4200 0 +0.03(+9.01%)
Dec 08, 2020 0.3853 0.3853 0.3853 0.3853 2,000 -0.01(-1.96%)
Dec 07, 2020 0.3932 0.3932 0.3930 0.3930 15,300 +0.02(+4.88%)
Dec 04, 2020 0.3720 0.3747 0.3689 0.3747 12,500 -0.01(-1.99%)
Dec 03, 2020 0.3823 0.3823 0.3823 0.3823 2,700 -0.00(-0.65%)
Dec 02, 2020 0.3699 0.3848 0.3699 0.3848 18,800 -0.01(-2.58%)
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.