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 (%)
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%)
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.