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

Adcore Inc (OP: ADCOF )

0.1700 UNCHANGED
Streaming Delayed Price Updated: 11:33 AM EDT, May 13, 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 (%)
May 31, 2022 0.2130 0 -0.00(-0.70%)
May 27, 2022 0.2145 0.2145 0.2145 0.2145 300 +0.00(+2.14%)
May 26, 2022 0.2100 0.2100 0.2100 0.2100 500 -0.00(-1.73%)
May 20, 2022 0.2137 0 -0.02(-7.09%)
May 19, 2022 0.2300 0.2300 0.2300 0.2300 1,000 +0.00(+0.79%)
May 18, 2022 0.2282 0.2282 0.2282 0.2282 500 -0.01(-3.59%)
May 16, 2022 0.2367 0 -0.00(-1.78%)
May 13, 2022 0.2410 0.2410 0.2410 0.2410 5,000 -0.01(-2.39%)
May 12, 2022 0.2700 0.2700 0.2469 0.2469 2,500 -0.03(-10.83%)
May 09, 2022 0.2769 0 -0.01(-2.47%)
May 05, 2022 0.2839 0 +0.02(+9.44%)
May 03, 2022 0.2594 0 +0.01(+3.59%)
May 02, 2022 0.2500 0.2504 0.2500 0.2504 9,000 -0.01(-3.32%)
Apr 29, 2022 0.2634 0.2634 0.2590 0.2590 999 -0.03(-9.57%)
Apr 27, 2022 0.2864 0 +0.00(+0.49%)
Apr 26, 2022 0.3010 0.3010 0.2850 0.2850 9,400 -0.01(-3.68%)
Apr 22, 2022 0.2959 0 -0.02(-6.48%)
Apr 20, 2022 0.3164 0 -0.02(-5.75%)
Apr 19, 2022 0.3287 0.3357 0.3287 0.3357 5,500 -0.01(-3.42%)
Apr 18, 2022 0.3476 0.3476 0.3476 0.3476 500 +0.01(+2.06%)
Apr 11, 2022 0.3406 0 +0.00(+0.06%)
Apr 08, 2022 0.3404 0.3404 0.3404 0.3404 1,000 +0.00(+0.59%)
Apr 07, 2022 0.3300 0.3384 0.3300 0.3384 5,570 -0.01(-3.31%)
Apr 06, 2022 0.3500 0.3500 0.3500 0.3500 5,000 +0.00(+0.34%)
Apr 05, 2022 0.3487 0.3488 0.3487 0.3488 3,000 -0.01(-1.58%)
Mar 31, 2022 0.3544 1 +0.00(+1.26%)
Mar 30, 2022 0.3580 0.3580 0.3500 0.3500 9,600 +0.00(+0.26%)
Mar 29, 2022 0.4235 0.4235 0.3491 0.3491 700 -0.00(-0.68%)
Mar 28, 2022 0.3515 0.3515 0.3515 0.3515 200 -0.01(-1.51%)
Mar 25, 2022 0.3569 0.3569 0.3569 0.3569 400 +0.00(+0.20%)
Mar 17, 2022 0.3562 0 +0.03(+7.94%)
Mar 16, 2022 0.3310 0.3310 0.3300 0.3300 74,994 -0.01(-1.64%)
Mar 15, 2022 0.3600 0.3600 0.3355 0.3355 191,300 -0.04(-10.15%)
Mar 14, 2022 0.3981 0.3981 0.3734 0.3734 7,600 -0.01(-2.38%)
Mar 11, 2022 0.3825 0.3825 0.3825 0.3825 2,500 +0.01(+3.38%)
Mar 10, 2022 0.3700 0.3700 0.3700 0.3700 10,000 -0.01(-1.99%)
Mar 08, 2022 0.3775 0 -0.01(-3.21%)
Mar 07, 2022 0.3900 0.3900 0.3900 0.3900 1,000 -0.01(-2.52%)
Mar 03, 2022 0.4001 0 -0.02(-4.78%)
Mar 02, 2022 0.4785 0.4785 0.4202 0.4202 350 +0.00(+0.05%)
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.