Financial News
Adcore Inc (OP: ADCOF )
0.1760
+0.0060
(+3.53%)
Streaming Delayed Price
Updated: 11:53 AM EDT, May 17, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) | |||
| Jan 02, 2024 | 0.1400 | 0 | +0.01(+6.06%) | |||
| Dec 29, 2023 | 0.1320 | 0.1320 | 0.1320 | 0.1320 | 800 | +0.00(+2.56%) |
| Dec 28, 2023 | 0.1287 | 0.1287 | 0.1287 | 0.1287 | 565 | -0.00(-0.23%) |
| Dec 27, 2023 | 0.1391 | 0.1391 | 0.1284 | 0.1290 | 22,000 | -0.01(-7.59%) |
| Dec 18, 2023 | 0.1396 | 0 | +0.00(+2.27%) | |||
| Dec 15, 2023 | 0.1365 | 0.1365 | 0.1365 | 0.1365 | 20,480 | -0.01(-5.41%) |
| Dec 14, 2023 | 0.1443 | 0.1443 | 0.1443 | 0.1443 | 4,527 | +0.01(+4.19%) |
| Dec 12, 2023 | 0.1385 | 0 | +0.00(+1.47%) | |||
| Dec 11, 2023 | 0.1365 | 0.1365 | 0.1365 | 0.1365 | 5,700 | -0.00(-2.99%) |
| Dec 08, 2023 | 0.1407 | 0.1407 | 0.1407 | 0.1407 | 2,000 | +0.00(+0.50%) |
| Dec 01, 2023 | 0.1400 | 0 | +0.00(+2.19%) | |||
| Nov 30, 2023 | 0.1400 | 0.1400 | 0.1370 | 0.1370 | 4,000 | -0.00(-1.08%) |
| Nov 29, 2023 | 0.1385 | 0.1385 | 0.1385 | 0.1385 | 1,440 | +0.01(+5.32%) |
| Nov 27, 2023 | 0.1315 | 0 | -0.00(-3.10%) | |||
| Nov 24, 2023 | 0.1357 | 0.1357 | 0.1357 | 0.1357 | 100 | -0.00(-2.23%) |
| Nov 15, 2023 | 0.1388 | 0 | -0.00(-0.86%) | |||
| Nov 14, 2023 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 5,000 | +0.00(+2.94%) |
| Nov 08, 2023 | 0.1360 | 0 | -0.00(-1.52%) | |||
| Nov 06, 2023 | 0.1381 | 0 | -0.00(-1.36%) | |||
| Nov 02, 2023 | 0.1400 | 0 | +0.00(+0.00%) | |||
| Nov 01, 2023 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 3,000 | +0.01(+3.70%) |
| Oct 26, 2023 | 0.1350 | 0 | -0.01(-5.59%) | |||
| Oct 19, 2023 | 0.1430 | 0 | -0.01(-7.74%) | |||
| Oct 18, 2023 | 0.1550 | 0.1550 | 0.1550 | 0.1550 | 5,000 | +0.00(+0.00%) |
| Oct 11, 2023 | 0.1550 | 0 | -0.00(-2.52%) | |||
| Oct 06, 2023 | 0.1590 | 0 | -0.00(-1.85%) | |||
| Oct 02, 2023 | 0.1620 | 0 | +0.01(+3.85%) | |||
| Sep 25, 2023 | 0.1560 | 0 | -0.01(-5.45%) | |||
| Sep 22, 2023 | 0.1650 | 0.1650 | 0.1650 | 0.1650 | 10,000 | +0.01(+3.13%) |
| Sep 21, 2023 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 5,000 | -0.00(-1.23%) |
| Sep 18, 2023 | 0.1620 | 0 | +0.00(+1.89%) | |||
| Sep 15, 2023 | 0.1554 | 0.1590 | 0.1554 | 0.1590 | 6,500 | +0.04(+29.16%) |
| Sep 14, 2023 | 0.1550 | 0.1550 | 0.1231 | 0.1231 | 1,828 | -0.03(-20.06%) |
| Sep 08, 2023 | 0.1540 | 0 | -0.00(-0.65%) | |||
| Sep 07, 2023 | 0.1550 | 0.1550 | 0.1550 | 0.1550 | 5,500 | -0.01(-3.73%) |
| Sep 06, 2023 | 0.1610 | 0.1610 | 0.1610 | 0.1610 | 2,000 | +0.00(+0.00%) |
| Sep 05, 2023 | 0.1599 | 0.1610 | 0.1599 | 0.1610 | 15,500 | +0.02(+10.35%) |
| Aug 29, 2023 | 0.1459 | 0 | -0.01(-4.45%) | |||
| Aug 25, 2023 | 0.1527 | 0 | +0.00(+2.21%) | |||
| Aug 23, 2023 | 0.1494 | 0 | -0.00(-0.40%) | |||
| Aug 21, 2023 | 0.1500 | 0 | -0.00(-0.73%) | |||
| Aug 14, 2023 | 0.1511 | 0 | -0.00(-2.58%) | |||
| Aug 11, 2023 | 0.1551 | 0.1551 | 0.1551 | 0.1551 | 500 | +0.00(+0.32%) |
| Aug 08, 2023 | 0.1546 | 0 | -0.00(-0.64%) | |||
| Aug 04, 2023 | 0.1556 | 0 | +0.00(+0.39%) | |||
| Aug 02, 2023 | 0.1550 | 0 | +0.00(+0.19%) | |||
| Jul 28, 2023 | 0.1547 | 500 | +0.00(+1.51%) | |||
| Jul 24, 2023 | 0.1524 | 0 | -0.01(-3.54%) | |||
| Jul 19, 2023 | 0.1580 | 0 | +0.01(+5.19%) | |||
| Jul 17, 2023 | 0.1502 | 0 | +0.00(+0.13%) | |||
| Jul 14, 2023 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 1,000 | -0.01(-3.29%) |
| Jul 12, 2023 | 0.1551 | 0 | -0.00(-3.06%) | |||
| Jul 10, 2023 | 0.1600 | 0 | +0.00(+0.00%) | |||
| Jul 06, 2023 | 0.1600 | 0 | +0.01(+5.89%) | |||
| Jun 30, 2023 | 0.1511 | 0 | -0.01(-4.61%) | |||
| Jun 28, 2023 | 0.1584 | 0 | -0.01(-5.88%) | |||
| Jun 26, 2023 | 0.1683 | 0 | +0.00(+2.00%) | |||
| Jun 22, 2023 | 0.1650 | 0 | -0.00(-0.12%) | |||
| Jun 21, 2023 | 0.1652 | 0.1652 | 0.1652 | 0.1652 | 173 | -0.01(-3.39%) |
| Jun 20, 2023 | 0.1710 | 0.1710 | 0.1710 | 0.1710 | 10,100 | +0.01(+3.89%) |
| Jun 15, 2023 | 0.1646 | 0 | +0.00(+0.43%) | |||
| Jun 14, 2023 | 0.1639 | 0.1639 | 0.1639 | 0.1639 | 200 | -0.01(-3.59%) |
| Jun 09, 2023 | 0.1700 | 0 | +0.00(+0.00%) | |||
| Jun 06, 2023 | 0.1700 | 0 | +0.00(+0.00%) | |||
| Jun 05, 2023 | 0.1735 | 0.1787 | 0.1700 | 0.1700 | 9,500 | +0.01(+6.25%) |
| Jun 01, 2023 | 0.1600 | 0 | -0.00(-2.44%) | |||
| May 31, 2023 | 0.1667 | 0.1667 | 0.1640 | 0.1640 | 3,300 | -0.01(-8.38%) |
| May 30, 2023 | 0.1790 | 0.1790 | 0.1790 | 0.1790 | 100 | +0.00(+0.56%) |
| May 24, 2023 | 0.1780 | 0 | +0.00(+1.54%) | |||
| May 22, 2023 | 0.1753 | 0 | +0.00(+2.22%) | |||
| May 19, 2023 | 0.1770 | 0.1770 | 0.1715 | 0.1715 | 3,500 | -0.01(-3.11%) |
| May 17, 2023 | 0.1770 | 0 | +0.01(+4.24%) | |||
| May 12, 2023 | 0.1698 | 0 | -0.00(-2.58%) | |||
| May 10, 2023 | 0.1743 | 0 | +0.00(+2.65%) | |||
| May 08, 2023 | 0.1698 | 0 | +0.00(+2.91%) |
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.
