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 25, 2023 0.1560 0 -0.01(-5.45%)
Sep 22, 2023 0.1650 0.1650 0.1650 0.1650 10,000 +0.01(+3.13%)
Sep 21, 2023 0.1600 0.1600 0.1600 0.1600 5,000 -0.00(-1.23%)
Sep 18, 2023 0.1620 0 +0.00(+1.89%)
Sep 15, 2023 0.1554 0.1590 0.1554 0.1590 6,500 +0.04(+29.16%)
Sep 14, 2023 0.1550 0.1550 0.1231 0.1231 1,828 -0.03(-20.06%)
Sep 08, 2023 0.1540 0 -0.00(-0.65%)
Sep 07, 2023 0.1550 0.1550 0.1550 0.1550 5,500 -0.01(-3.73%)
Sep 06, 2023 0.1610 0.1610 0.1610 0.1610 2,000 +0.00(+0.00%)
Sep 05, 2023 0.1599 0.1610 0.1599 0.1610 15,500 +0.02(+10.35%)
Aug 29, 2023 0.1459 0 -0.01(-4.45%)
Aug 25, 2023 0.1527 0 +0.00(+2.21%)
Aug 23, 2023 0.1494 0 -0.00(-0.40%)
Aug 21, 2023 0.1500 0 -0.00(-0.73%)
Aug 14, 2023 0.1511 0 -0.00(-2.58%)
Aug 11, 2023 0.1551 0.1551 0.1551 0.1551 500 +0.00(+0.32%)
Aug 08, 2023 0.1546 0 -0.00(-0.64%)
Aug 04, 2023 0.1556 0 +0.00(+0.39%)
Aug 02, 2023 0.1550 0 +0.00(+0.19%)
Jul 28, 2023 0.1547 500 +0.00(+1.51%)
Jul 24, 2023 0.1524 0 -0.01(-3.54%)
Jul 19, 2023 0.1580 0 +0.01(+5.19%)
Jul 17, 2023 0.1502 0 +0.00(+0.13%)
Jul 14, 2023 0.1500 0.1500 0.1500 0.1500 1,000 -0.01(-3.29%)
Jul 12, 2023 0.1551 0 -0.00(-3.06%)
Jul 10, 2023 0.1600 0 +0.00(+0.00%)
Jul 06, 2023 0.1600 0 +0.01(+5.89%)
Jun 30, 2023 0.1511 0 -0.01(-4.61%)
Jun 28, 2023 0.1584 0 -0.01(-5.88%)
Jun 26, 2023 0.1683 0 +0.00(+2.00%)
Jun 22, 2023 0.1650 0 -0.00(-0.12%)
Jun 21, 2023 0.1652 0.1652 0.1652 0.1652 173 -0.01(-3.39%)
Jun 20, 2023 0.1710 0.1710 0.1710 0.1710 10,100 +0.01(+3.89%)
Jun 15, 2023 0.1646 0 +0.00(+0.43%)
Jun 14, 2023 0.1639 0.1639 0.1639 0.1639 200 -0.01(-3.59%)
Jun 09, 2023 0.1700 0 +0.00(+0.00%)
Jun 06, 2023 0.1700 0 +0.00(+0.00%)
Jun 05, 2023 0.1735 0.1787 0.1700 0.1700 9,500 +0.01(+6.25%)
Jun 01, 2023 0.1600 0 -0.00(-2.44%)
May 31, 2023 0.1667 0.1667 0.1640 0.1640 3,300 -0.01(-8.38%)
May 30, 2023 0.1790 0.1790 0.1790 0.1790 100 +0.00(+0.56%)
May 24, 2023 0.1780 0 +0.00(+1.54%)
May 22, 2023 0.1753 0 +0.00(+2.22%)
May 19, 2023 0.1770 0.1770 0.1715 0.1715 3,500 -0.01(-3.11%)
May 17, 2023 0.1770 0 +0.01(+4.24%)
May 12, 2023 0.1698 0 -0.00(-2.58%)
May 10, 2023 0.1743 0 +0.00(+2.65%)
May 08, 2023 0.1698 0 +0.00(+2.91%)
May 04, 2023 0.1650 0 +0.00(+0.00%)
Apr 28, 2023 0.1650 0 -0.00(-2.65%)
Apr 25, 2023 0.1695 0 -0.00(-0.29%)
Apr 24, 2023 0.1700 0.1700 0.1700 0.1700 8,600 +0.02(+9.68%)
Apr 20, 2023 0.1550 0 -0.02(-12.33%)
Apr 19, 2023 0.1768 0.1768 0.1768 0.1768 5,000 +0.00(+1.03%)
Apr 04, 2023 0.1750 0 +0.00(+2.52%)
Apr 03, 2023 0.1700 0.1707 0.1700 0.1707 1,000 -0.01(-5.69%)
Mar 30, 2023 0.1810 0 -0.01(-2.90%)
Mar 27, 2023 0.1864 0 -0.01(-3.32%)
Mar 21, 2023 0.1928 0 +0.00(+0.31%)
Mar 16, 2023 0.1922 0 -0.00(-0.83%)
Mar 10, 2023 0.1938 0 +0.01(+4.70%)
Mar 08, 2023 0.1851 0 -0.00(-0.05%)
Mar 01, 2023 0.1852 2,000 -0.00(-2.32%)
Feb 24, 2023 0.1896 0 -0.01(-2.77%)
Feb 21, 2023 0.1950 0 +0.00(+0.00%)
Feb 14, 2023 0.1950 0 +0.01(+2.63%)
Feb 09, 2023 0.1900 0 +0.00(+1.12%)
Feb 08, 2023 0.1900 0.1900 0.1879 0.1879 22,900 -0.01(-6.05%)
Feb 07, 2023 0.2000 0.2000 0.2000 0.2000 2,000 +0.00(+2.04%)
Feb 02, 2023 0.1960 0 +0.00(+0.00%)
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%)
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.