Indicators

Adcore Inc (OP: ADCOF )

0.1684 UNCHANGED

Streaming Delayed Price Updated: 10:53 AM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.