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

Adcore Inc (OP: ADCOF )

0.1776 -0.0014 (-0.78%)
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 (%)
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%)
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.