Adcore Inc (OP: ADCOF )
0.1625
-0.0145
(-8.19%)
Streaming Delayed Price
Updated: 9:46 AM EDT, Jun 18, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jun 18, 2024 | 0.1625 | 0.1625 | 0.1625 | 0.1625 | 1,571 | -0.01(-8.19%) |
| Jun 14, 2024 | 0.1770 | 0 | -0.00(-1.67%) | |||
| Jun 12, 2024 | 0.1800 | 0 | +0.00(+1.35%) | |||
| Jun 11, 2024 | 0.1776 | 0.1776 | 0.1776 | 0.1776 | 1,252 | -0.00(-0.78%) |
| Jun 05, 2024 | 0.1790 | 0 | +0.00(+0.00%) | |||
| May 30, 2024 | 0 | +0.00(+0.00%) | ||||
| 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%) |
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.
Browse Business Sections
Latest Columns
Elsewhere in Business
- Stock market today: Asian stocks are mixed after Wall Street edges to more records
- Poisoned trees gave a wealthy couple in Maine a killer ocean view. Residents wonder, at what cost?
- Assault on US avocado inspectors in Mexican state led to suspension of inspections
- Australian opposition puts nation's first nuclear power plants in its energy plan ahead of elections
- Japan's exports surge 13.5% in May, helped by cheap yen and strong demand in US, Asian markets
- Russia President Vladimir Putin makes a rare visit to North Korea, an old ally
- China and Malaysia are due to ink economic pacts as visiting Premier Li meets with Anwar
- Canal pipe breaks, threatening a northern Montana irrigation project and drinking water
- Kansas is making a big run at Kansas City's pro teams with a plan to help pay for new stadiums
- Blaze at Danish drugmaker Novo Nordisk is the third in a little over a month
Most Read
- Toro's future is increasingly electric and autonomous, helping to beautify golf courses • Business
- UnitedHealth Group's lawsuit against former executives over alleged trade secrets theft dismissed • Business
- New $2B bid for ammunition brands including Federal already withdrawn • Business
- Mexican migrant workers face low wages, cartel violence after layoffs in Minnesota • Business
- Devean George's north Minneapolis modular housing factory will open in fall, employ 320 • Business
Business
Complete coverage of business news in the Twin Cities, Minnesota and elsewhere, including Fortune 500 Minnesota companies: UnitedHealth Group, Target, Best Buy, 3M, CHS, U.S. Bancorp, General Mills, C.H. Robinson, Land O’Lakes, Ecolab, Ameriprise Financial, Xcel Energy, Hormel Foods, Thrivent Financial, Polaris, Securian Financial Group, Fastenal and Patterson Cos.