Indicators

Adcore Inc (OP: ADCOF )

0.1800 UNCHANGED

Streaming Delayed Price Updated: 3:39 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	0.5555	0.5555	0.5428	0.5428	13,600	-0.00(-0.79%)
Dec 30, 2021	0.5300	0.5566	0.5300	0.5471	50,600	+0.02(+3.13%)
Dec 29, 2021	0.5347	0.5347	0.5200	0.5305	3,055	-0.01(-1.19%)
Dec 28, 2021	0.5369	0.5369	0.5369	0.5369	205	+0.00(+0.00%)
Dec 27, 2021	0.5369	0.5369	0.5369	0.5369	100	-0.01(-1.49%)
Dec 23, 2021	0.5380	0.5465	0.5270	0.5450	19,480	+0.01(+1.96%)
Dec 22, 2021	0.5345	0.5345	0.5345	0.5345	5,000	+0.01(+2.28%)
Dec 21, 2021	0.4899	0.5226	0.4890	0.5226	13,005	+0.04(+8.47%)
Dec 20, 2021	0.4900	0.4900	0.4818	0.4818	5,750	-0.02(-3.64%)
Dec 16, 2021		0.5000	0.5000	0.5000	0	+0.02(+3.31%)
Dec 15, 2021	0.4840	0.4840	0.4840	0.4840	400	-0.02(-4.87%)
Dec 14, 2021	0.4937	0.5088	0.4937	0.5088	6,738	+0.01(+1.94%)
Dec 13, 2021	0.4991	0.4991	0.4991	0.4991	2,300	-0.00(-0.06%)
Dec 09, 2021		0.4994	0.4994	0.4994	0	-0.00(-0.81%)
Dec 08, 2021	0.4455	0.5035	0.4455	0.5035	7,000	+0.02(+4.90%)
Dec 07, 2021	0.4800	0.4800	0.4800	0.4800	1,240	+0.01(+1.33%)
Dec 06, 2021	0.4686	0.4737	0.4556	0.4737	5,380	+0.01(+2.13%)
Dec 03, 2021	0.4884	0.4884	0.4638	0.4638	9,000	-0.02(-3.78%)
Dec 02, 2021	0.4669	0.4915	0.4669	0.4820	28,702	+0.02(+3.32%)

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.