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

Adcore Inc (OP: ADCOF )

0.1800 UNCHANGED
Streaming Delayed Price Updated: 3:39 PM EDT, Jun 12, 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%)
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.