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 (%)
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.