Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Adcore Inc (OP: ADCOF )

0.1776 -0.0014 (-0.78%)

Streaming Delayed Price Updated: 1:58 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 25, 2022				0.1933	0	-0.01(-4.40%)
Oct 21, 2022				0.2022	0	-0.01(-4.98%)
Oct 06, 2022				0.2128	0	-0.00(-0.05%)
Sep 30, 2022				0.2129	0	-0.01(-3.75%)
Sep 29, 2022	0.2212	0.2212	0.2212	0.2212	600	-0.01(-3.83%)
Sep 23, 2022				0.2300	0	+0.00(+0.00%)
Sep 22, 2022	0.2351	0.2351	0.2300	0.2300	7,000	-0.01(-3.16%)
Sep 21, 2022	0.2375	0.2426	0.2375	0.2375	1,500	-0.00(-0.17%)
Sep 20, 2022	0.2379	0.2379	0.2379	0.2379	2,500	-0.00(-0.34%)
Sep 16, 2022				0.2387	0	-0.00(-0.79%)
Sep 15, 2022	0.2403	0.2406	0.2403	0.2406	5,000	-0.01(-3.10%)
Sep 14, 2022	0.2483	0.2483	0.2483	0.2483	100	-0.01(-2.36%)
Sep 12, 2022				0.2543	0	+0.00(+1.76%)
Sep 09, 2022	0.2401	0.2499	0.2401	0.2499	4,500	+0.01(+4.13%)
Aug 30, 2022				0.2400	0	-0.00(-1.96%)
Aug 29, 2022	0.2327	0.2448	0.2327	0.2448	3,200	+0.01(+4.17%)
Aug 26, 2022	0.2350	0.2500	0.2350	0.2350	16,205	+0.00(+0.00%)
Aug 25, 2022	0.2350	0.2350	0.2350	0.2350	13,000	+0.00(+1.03%)
Aug 24, 2022	0.2326	0.2326	0.2326	0.2326	2,000	+0.01(+5.68%)
Aug 22, 2022				0.2201	0	-0.00(-0.27%)
Aug 19, 2022	0.2200	0.2324	0.2200	0.2207	15,000	+0.02(+9.69%)
Aug 18, 2022	0.2039	0.2050	0.2012	0.2012	15,048	-0.00(-0.40%)
Aug 16, 2022				0.2020	0	+0.01(+5.87%)
Aug 12, 2022				0.1908	0	-0.06(-22.97%)
Aug 05, 2022				0.2477	0	+0.00(+0.32%)
Aug 03, 2022				0.2469	0	+0.03(+15.27%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Adcore Inc (OP: ADCOF )

Historical Prices