Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Adcore Inc (OP: ADCOF )

0.1684 UNCHANGED
Streaming Delayed Price Updated: 10:53 AM EDT, May 30, 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 (%)
May 28, 2021 1.240 1.270 1.229 1.270 6,900 +0.02(+1.75%)
May 25, 2021 1.248 1.248 1.248 0 -0.04(-2.87%)
May 24, 2021 1.170 1.285 1.170 1.285 1,000 -0.02(-1.15%)
May 21, 2021 1.300 1.300 1.300 1.300 200 +0.01(+0.43%)
May 20, 2021 1.278 1.294 1.278 1.294 2,935 +0.01(+1.12%)
May 18, 2021 1.280 1.280 1.280 0 -0.16(-11.24%)
May 17, 2021 1.442 1.442 1.300 1.442 1,780 +0.29(+25.13%)
May 13, 2021 1.153 1.153 1.153 0 -0.02(-1.50%)
May 12, 2021 1.178 1.178 1.160 1.170 7,721 -0.02(-1.41%)
May 11, 2021 1.140 1.187 1.120 1.187 7,700 +0.06(+4.97%)
May 10, 2021 1.136 1.147 1.114 1.131 38,450 -0.06(-5.33%)
May 07, 2021 1.203 1.220 1.140 1.194 1,223 -0.05(-3.93%)
May 06, 2021 1.243 1.243 1.243 1.243 500 -0.04(-2.88%)
May 05, 2021 1.260 1.280 1.260 1.280 10,900 +0.05(+3.96%)
May 04, 2021 1.375 1.375 1.231 1.231 24,329 -0.10(-7.43%)
May 03, 2021 1.348 1.357 1.328 1.330 26,520 -0.02(-1.48%)
Apr 30, 2021 1.350 1.350 1.350 1.350 20,900 +0.05(+3.85%)
Apr 29, 2021 1.379 1.379 1.300 1.300 11,950 -0.08(-5.80%)
Apr 28, 2021 1.380 1.380 1.380 1.380 700 -0.01(-0.72%)
Apr 27, 2021 1.390 1.415 1.390 1.390 13,000 -0.01(-0.71%)
Apr 26, 2021 1.320 1.403 1.320 1.400 15,350 +0.09(+7.15%)
Apr 23, 2021 1.252 1.307 1.210 1.307 10,100 +0.01(+0.51%)
Apr 22, 2021 1.280 1.300 1.143 1.300 12,350 +0.06(+4.84%)
Apr 21, 2021 1.240 1.256 1.233 1.240 5,100 +0.02(+1.64%)
Apr 20, 2021 1.260 1.300 1.220 1.220 24,376 -0.10(-7.46%)
Apr 19, 2021 1.360 1.360 1.318 1.318 3,350 -0.08(-5.44%)
Apr 16, 2021 1.330 1.394 1.330 1.394 8,000 -0.01(-0.41%)
Apr 15, 2021 1.450 1.450 1.400 1.400 6,958 -0.01(-0.71%)
Apr 14, 2021 1.400 1.410 1.398 1.410 14,500 +0.02(+1.80%)
Apr 13, 2021 1.390 1.398 1.380 1.385 10,384 -0.01(-1.06%)
Apr 12, 2021 1.407 1.407 1.395 1.400 3,545 -0.10(-6.67%)
Apr 09, 2021 1.500 1.600 1.500 1.500 9,100 +0.00(+0.00%)
Apr 08, 2021 1.504 1.504 1.500 1.500 2,260 +0.01(+0.67%)
Apr 07, 2021 1.482 1.540 1.440 1.490 21,538 -0.02(-1.32%)
Apr 06, 2021 1.518 1.550 1.510 1.510 9,275 +0.01(+0.67%)
Apr 05, 2021 1.463 1.500 1.450 1.500 8,544 +0.07(+4.90%)
Apr 01, 2021 1.400 1.440 1.393 1.430 16,200 +0.08(+6.31%)
Mar 31, 2021 1.400 1.560 1.345 1.345 57,443 +0.01(+1.02%)
Mar 30, 2021 1.340 1.340 1.278 1.331 5,568 -0.01(-0.63%)
Mar 29, 2021 1.284 1.340 1.268 1.340 5,100 -0.01(-0.81%)
Mar 26, 2021 1.370 1.370 1.351 1.351 700 +0.01(+0.90%)
Mar 25, 2021 1.349 1.430 1.226 1.339 17,146 -0.13(-8.92%)
Mar 24, 2021 1.500 1.540 1.470 1.470 7,845 -0.04(-2.91%)
Mar 23, 2021 1.578 1.586 1.514 1.514 4,800 -0.06(-3.79%)
Mar 22, 2021 1.510 1.582 1.510 1.574 8,765 +0.10(+7.05%)
Mar 19, 2021 1.462 1.495 1.400 1.470 14,300 -0.07(-4.81%)
Mar 18, 2021 1.600 1.610 1.530 1.544 7,790 -0.06(-3.72%)
Mar 17, 2021 1.551 1.604 1.510 1.604 21,186 +0.01(+0.53%)
Mar 16, 2021 1.735 1.735 1.595 1.595 28,540 -0.10(-5.72%)
Mar 15, 2021 1.511 1.692 1.511 1.692 19,428 +0.19(+12.81%)
Mar 12, 2021 1.472 1.514 1.472 1.500 5,700 +0.11(+7.91%)
Mar 11, 2021 1.401 1.420 1.344 1.390 14,657 -0.03(-2.08%)
Mar 10, 2021 1.490 1.490 1.419 1.419 15,383 -0.07(-4.73%)
Mar 09, 2021 1.538 1.538 1.466 1.490 5,520 -0.00(-0.15%)
Mar 08, 2021 1.531 1.531 1.480 1.492 18,997 +0.24(+19.38%)
Mar 05, 2021 1.383 1.391 1.042 1.250 128,800 +0.06(+4.89%)
Mar 04, 2021 1.700 1.800 1.184 1.192 72,996 -0.49(-29.07%)
Mar 03, 2021 1.995 2.000 1.611 1.680 88,207 -0.30(-15.04%)
Mar 02, 2021 2.100 2.160 1.850 1.977 77,932 -0.20(-9.30%)
Mar 01, 2021 2.200 2.247 2.040 2.180 14,323 +0.02(+0.91%)
Feb 26, 2021 2.247 2.300 2.024 2.160 23,200 -0.09(-4.10%)
Feb 25, 2021 2.450 2.450 2.050 2.253 51,323 -0.14(-5.84%)
Feb 24, 2021 2.390 2.676 2.216 2.393 245,410 +0.17(+7.71%)
Feb 23, 2021 2.300 2.300 1.887 2.221 174,534 +0.11(+5.27%)
Feb 22, 2021 1.735 2.328 1.733 2.110 166,074 +0.40(+23.57%)
Feb 19, 2021 1.500 1.760 1.500 1.708 63,300 +0.21(+13.84%)
Feb 18, 2021 1.510 1.559 1.500 1.500 31,928 -0.06(-4.02%)
Feb 17, 2021 1.640 1.650 1.500 1.563 92,875 -0.07(-4.12%)
Feb 16, 2021 1.600 1.791 1.577 1.630 99,144 +0.13(+8.67%)
Feb 12, 2021 1.490 1.600 1.410 1.500 37,600 +0.01(+0.44%)
Feb 11, 2021 1.563 1.600 1.489 1.493 88,360 -0.02(-1.35%)
Feb 10, 2021 1.582 1.591 1.500 1.514 23,494 -0.04(-2.40%)
Feb 09, 2021 1.860 1.870 1.508 1.551 158,347 -0.17(-9.82%)
Feb 08, 2021 1.500 2.000 1.321 1.720 113,263 +0.62(+56.36%)
Feb 05, 2021 1.000 1.138 0.9656 1.100 43,500 +0.14(+14.13%)
Feb 04, 2021 0.9450 0.9639 0.9450 0.9638 21,801 +0.03(+2.66%)
Feb 03, 2021 0.9388 0.9388 0.9388 20 +0.00(+0.00%)
Feb 02, 2021 0.9500 0.9500 0.9388 0.9388 2,150 +0.04(+4.07%)
Feb 01, 2021 0.9400 0.9400 0.8753 0.9021 5,125 -0.03(-3.00%)
Jan 29, 2021 0.9300 0.9654 0.9300 0.9300 7,000 +0.00(+0.04%)
Jan 25, 2021 0.9296 0.9296 0.9296 0 +0.02(+2.38%)
Jan 22, 2021 0.8398 0.9080 0.8363 0.9080 73,200 +0.06(+6.82%)
Jan 21, 2021 0.8903 0.8903 0.8400 0.8500 18,027 -0.06(-6.59%)
Jan 20, 2021 0.9400 0.9407 0.9100 0.9100 10,080 -0.01(-1.38%)
Jan 19, 2021 0.9235 0.9800 0.9227 0.9227 26,150 +0.13(+17.02%)
Jan 15, 2021 0.7880 0.7885 0.7880 0.7885 7,000 -0.00(-0.01%)
Jan 14, 2021 0.7765 0.8100 0.7547 0.7886 82,000 +0.02(+2.60%)
Jan 13, 2021 0.7545 0.7686 0.7545 0.7686 3,000 +0.09(+13.03%)
Jan 12, 2021 0.6626 0.6800 0.6469 0.6800 25,500 -0.02(-2.86%)
Jan 08, 2021 0.7000 0.7000 0.7000 0.7000 5,800 +0.02(+3.37%)
Dec 30, 2020 0.6772 0.6772 0.6772 0 -0.01(-1.86%)
Dec 24, 2020 0.6900 0.6900 0.6900 0 +0.03(+3.79%)
Dec 21, 2020 0.6648 0.6648 0.6648 0 -0.07(-9.14%)
Dec 18, 2020 0.7230 0.7400 0.7230 0.7317 13,900 +0.12(+20.19%)
Dec 17, 2020 0.6600 0.6600 0.6088 0.6088 60,000 +0.06(+11.77%)
Dec 16, 2020 0.6700 0.6700 0.5447 0.5447 33,500 -0.08(-12.15%)
Dec 15, 2020 0.5447 0.6200 0.5447 0.6200 66,500 +0.07(+12.73%)
Dec 14, 2020 0.4750 0.5500 0.4750 0.5500 70,000 +0.13(+29.41%)
Dec 11, 2020 0.4270 0.4270 0.4230 0.4250 78,600 +0.01(+1.19%)
Dec 09, 2020 0.4200 0.4200 0.4200 0 +0.03(+9.01%)
Dec 08, 2020 0.3853 0.3853 0.3853 0.3853 2,000 -0.01(-1.96%)
Dec 07, 2020 0.3932 0.3932 0.3930 0.3930 15,300 +0.02(+4.88%)
Dec 04, 2020 0.3720 0.3747 0.3689 0.3747 12,500 -0.01(-1.99%)
Dec 03, 2020 0.3823 0.3823 0.3823 0.3823 2,700 -0.00(-0.65%)
Dec 02, 2020 0.3699 0.3848 0.3699 0.3848 18,800 -0.01(-2.58%)
Dec 01, 2020 0.3750 0.3958 0.3750 0.3950 149,519 -0.14(-25.47%)
Nov 27, 2020 0.5300 0.5300 0.5300 0 +0.08(+16.48%)
Nov 20, 2020 0.4550 0.4550 0.4550 0 +0.03(+5.81%)
Nov 19, 2020 0.4300 0.4300 0.4300 0.4300 3,500 +0.04(+10.48%)
Nov 09, 2020 0.3892 0.3892 0.3892 0 +0.02(+5.76%)
Oct 28, 2020 0.3680 0.3680 0.3680 0 -0.00(-0.54%)
Oct 27, 2020 0.3700 0.3700 0.3700 0.3700 15,000 +0.00(+0.52%)
Oct 26, 2020 0.3681 0.3681 0.3681 0.3681 2,500 -0.00(-0.27%)
Oct 23, 2020 0.3577 0.3691 0.3577 0.3691 39,500 +0.01(+1.68%)
Oct 22, 2020 0.3554 0.3745 0.3554 0.3630 38,800 -0.00(-1.17%)
Oct 15, 2020 0.3673 0.3673 0.3673 0 -0.15(-29.20%)
Aug 07, 2020 0.5188 0.5188 0.5188 0 +0.06(+14.02%)
Jul 22, 2020 0.4550 0.4550 0.4550 0 +0.00(+0.00%)
Jul 21, 2020 0.4550 0.4550 0.4550 0.4550 500 +0.03(+5.81%)
Jul 17, 2020 0.4300 0.4300 0.4300 0 +0.00(+0.00%)
Jul 15, 2020 0.4300 0.4300 0.4300 0 -0.04(-7.53%)
Jul 06, 2020 0.4650 0.4650 0.4650 0 +0.01(+1.09%)
Jul 01, 2020 0.4600 0.4600 0.4600 0 -0.14(-23.38%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.