Financial News
Adcore Inc (OP: ADCOF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 30, 2024 | 0.1684 | 0.1684 | 0.1684 | 0.1684 | 300 | -0.00(-1.00%) |
| May 28, 2024 | 0.1750 | 0.1788 | 0.1675 | 0.1701 | 46,000 | -0.01(-5.13%) |
| May 24, 2024 | 0.1749 | 0.1793 | 0.1749 | 0.1793 | 50,000 | +0.00(+0.06%) |
| May 22, 2024 | 0.1792 | 0 | -0.00(-0.44%) | |||
| May 21, 2024 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 199 | +0.00(+0.00%) |
| May 20, 2024 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 1,500 | +0.00(+2.27%) |
| May 17, 2024 | 0.1760 | 0.1760 | 0.1760 | 0.1760 | 1,500 | +0.01(+3.53%) |
| May 13, 2024 | 0.1700 | 0 | -0.00(-1.45%) | |||
| May 09, 2024 | 0.1725 | 0 | +0.01(+7.81%) | |||
| May 08, 2024 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 25,000 | +0.00(+0.00%) |
| May 07, 2024 | 0.1663 | 0.1663 | 0.1600 | 0.1600 | 33,100 | -0.02(-11.11%) |
| May 06, 2024 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 500 | -0.00(-1.37%) |
| May 02, 2024 | 0.1825 | 0 | +0.00(+0.39%) | |||
| Apr 24, 2024 | 0.1818 | 0 | +0.02(+13.55%) | |||
| Apr 16, 2024 | 0.1601 | 0 | -0.01(-5.99%) | |||
| Apr 02, 2024 | 0.1703 | 0 | -0.01(-4.86%) | |||
| Apr 01, 2024 | 0.1680 | 0.1800 | 0.1680 | 0.1790 | 50,000 | +0.00(+0.00%) |
| Mar 27, 2024 | 0.1790 | 0 | +0.01(+3.77%) | |||
| Mar 26, 2024 | 0.1725 | 0.1725 | 0.1725 | 0.1725 | 2,000 | -0.00(-1.82%) |
| Mar 22, 2024 | 0.1757 | 0 | -0.00(-2.33%) | |||
| Mar 21, 2024 | 0.1700 | 0.1799 | 0.1700 | 0.1799 | 513 | -0.00(-0.06%) |
| Mar 20, 2024 | 0.1800 | 0.1800 | 0.1750 | 0.1800 | 3,450 | -0.00(-2.65%) |
| Mar 19, 2024 | 0.1849 | 0.1849 | 0.1849 | 0.1849 | 3,090 | -0.01(-5.18%) |
| Mar 18, 2024 | 0.1950 | 0.1950 | 0.1950 | 0.1950 | 3,500 | +0.01(+2.63%) |
| Mar 15, 2024 | 0.1954 | 0.1967 | 0.1810 | 0.1900 | 22,953 | +0.00(+1.77%) |
| Mar 14, 2024 | 0.1936 | 0.1949 | 0.1867 | 0.1867 | 50,431 | -0.01(-4.26%) |
| Mar 13, 2024 | 0.1950 | 0.1950 | 0.1950 | 0.1950 | 7,000 | +0.01(+2.63%) |
| Mar 12, 2024 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 28,760 | +0.02(+12.96%) |
| Mar 05, 2024 | 0.1682 | 4,025 | +0.01(+5.72%) | |||
| Mar 01, 2024 | 0.1591 | 0 | +0.01(+6.07%) | |||
| Feb 29, 2024 | 0.1571 | 0.1571 | 0.1500 | 0.1500 | 3,000 | +0.00(+0.00%) |
| Feb 28, 2024 | 0.1541 | 0.1541 | 0.1500 | 0.1500 | 23,795 | +0.00(+2.74%) |
| Feb 26, 2024 | 0.1460 | 0 | +0.00(+0.69%) | |||
| Feb 23, 2024 | 0.1410 | 0.1450 | 0.1410 | 0.1450 | 7,000 | +0.00(+2.98%) |
| Feb 22, 2024 | 0.1408 | 0.1408 | 0.1408 | 0.1408 | 3,000 | +0.00(+0.00%) |
| Feb 21, 2024 | 0.1408 | 0.1408 | 0.1408 | 0.1408 | 1,000 | +0.00(+3.53%) |
| Feb 16, 2024 | 0.1360 | 0 | +0.01(+4.62%) | |||
| Feb 06, 2024 | 0.1300 | 0 | -0.00(-0.76%) | |||
| Feb 05, 2024 | 0.1310 | 0.1310 | 0.1310 | 0.1310 | 500 | +0.00(+0.00%) |
| Jan 24, 2024 | 0.1310 | 500 | +0.00(+0.77%) | |||
| Jan 16, 2024 | 0.1300 | 0 | -0.01(-7.67%) | |||
| Jan 08, 2024 | 0.1408 | 0 | +0.00(+0.57%) |
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.
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.
