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

Adcore Inc (OP: ADCOF )

0.1760 +0.0060 (+3.53%)
Streaming Delayed Price Updated: 11:53 AM EDT, May 17, 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%)
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%)
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.