Skip to main content
Adcore Inc. (ADCOF)
OTCMKTS · Delayed Price · Currency is USD
0.105
-0.008 (-6.75%)
At close: Dec 24, 2024

Adcore Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 20240.110.110.110.110.11-6.75%10,000
Dec 23, 20240.110.110.110.110.113.30%1,004
Dec 20, 20240.110.110.110.110.11-2.24%16,050
Dec 18, 20240.120.120.100.110.11-3.04%92,199
Dec 13, 20240.120.120.110.120.12-4.17%52,290
Dec 12, 20240.120.120.120.120.12-0.83%6,529
Dec 11, 20240.120.120.120.120.120.83%500
Dec 9, 20240.120.120.120.120.12-5.06%2,450
Dec 2, 20240.130.130.130.130.132.35%7,295
Nov 27, 20240.120.120.120.120.12-22.81%2,835
Nov 26, 20240.160.160.160.160.1626.68%131
Nov 22, 20240.110.130.110.130.13-1.33%2,300
Nov 19, 20240.090.130.090.130.130.39%14,000
Nov 14, 20240.130.130.130.130.13-3.77%1,001
Nov 12, 20240.130.130.130.130.136.00%4,000
Nov 5, 20240.140.140.130.130.13-7.41%22,500
Oct 28, 20240.130.140.130.140.14-1.82%2,000
Oct 24, 20240.140.140.140.140.145.36%9,000
Oct 17, 20240.120.130.120.130.134.40%18,000
Oct 11, 20240.130.130.130.130.13-1.65%600
Oct 10, 20240.130.130.130.130.131.68%4,000
Oct 9, 20240.130.130.130.130.13-200
Oct 8, 20240.130.130.130.130.13-10,000
Oct 4, 20240.130.130.130.130.13-6.86%1,010
Sep 30, 20240.130.130.130.130.1311.83%3,699
Sep 26, 20240.120.120.120.120.12-8.61%1,500
Sep 20, 20240.130.130.130.130.13-6.21%5,500
Sep 16, 20240.140.140.140.140.149.80%2,000
Sep 13, 20240.140.140.130.130.13-10.71%28,000
Sep 5, 20240.140.140.140.140.141.71%2,000
Sep 4, 20240.140.140.140.140.140.29%2,000
Aug 29, 20240.140.140.140.140.14-8.68%3,000
Aug 26, 20240.150.150.150.150.157.20%5,350
Aug 16, 20240.160.160.140.140.14-5.30%6,600
Aug 14, 20240.150.150.150.150.150.20%1,700
Aug 8, 20240.150.150.150.150.150.47%2,000
Aug 5, 20240.150.150.150.150.15-3.23%30,083
Aug 2, 20240.160.160.160.160.16-0.45%12,500
Jul 24, 20240.160.160.160.160.16-2.50%2,000
Jul 22, 20240.160.160.160.160.16-6.06%4,120
Jul 18, 20240.170.170.170.170.1713.33%1,000
Jul 16, 20240.150.150.150.150.15-0.86%37,500
Jul 11, 20240.150.150.150.150.15-14.86%500
Jul 1, 20240.180.180.180.180.18-6.47%100
Jun 27, 20240.180.190.180.190.1911.50%4,917
Jun 25, 20240.170.170.170.170.17-13.41%4,500
Jun 21, 20240.180.200.160.200.2021.11%111,700
Jun 18, 20240.160.160.160.160.16-8.19%1,571
Jun 14, 20240.180.180.180.180.18-1.67%30,300
Jun 12, 20240.180.180.180.180.181.35%100
Jun 11, 20240.180.180.180.180.18-0.78%1,252
Jun 5, 20240.180.180.180.180.186.29%763
May 30, 20240.170.170.170.170.17-1.00%300
May 28, 20240.180.180.170.170.17-5.13%46,000
May 24, 20240.170.180.170.180.180.06%50,000
May 22, 20240.180.180.180.180.18-0.44%730
May 21, 20240.180.180.180.180.18-199
May 20, 20240.180.180.180.180.182.27%1,500
May 17, 20240.180.180.180.180.183.53%1,500
May 13, 20240.170.170.170.170.17-1.45%831
May 9, 20240.170.170.170.170.177.81%5,000
May 8, 20240.160.160.160.160.16-25,000
May 7, 20240.170.170.160.160.16-11.11%33,100
May 6, 20240.180.180.180.180.18-1.37%500
May 2, 20240.170.180.170.180.180.39%2,566
Apr 24, 20240.180.180.180.180.1813.55%1,700
Apr 16, 20240.160.160.160.160.16-5.99%2,740
Apr 2, 20240.170.170.170.170.17-4.86%703
Apr 1, 20240.170.180.170.180.18-50,000
Mar 27, 20240.180.180.180.180.183.77%1,166
Mar 26, 20240.170.170.170.170.17-1.82%2,000
Mar 22, 20240.170.180.170.180.18-2.33%5,140
Mar 21, 20240.170.180.170.180.18-0.06%513
Mar 20, 20240.180.180.180.180.18-2.65%3,450
Mar 19, 20240.180.180.180.180.18-5.18%3,090
Mar 18, 20240.200.200.200.200.202.63%3,500
Mar 15, 20240.200.200.180.190.191.77%22,953
Mar 14, 20240.190.190.190.190.19-4.26%50,431
Mar 13, 20240.200.200.200.200.202.63%7,000
Mar 12, 20240.190.190.190.190.1912.96%28,760
Mar 5, 20240.170.170.170.170.175.72%3,000
Mar 1, 20240.160.160.160.160.166.07%3,000
Feb 29, 20240.160.160.150.150.15-3,000
Feb 28, 20240.150.150.150.150.152.74%23,795
Feb 26, 20240.150.150.150.150.150.69%10,000
Feb 23, 20240.140.150.140.150.152.98%7,000
Feb 22, 20240.140.140.140.140.14-3,000
Feb 21, 20240.140.140.140.140.143.53%1,000
Feb 16, 20240.140.140.140.140.144.62%2,000
Feb 6, 20240.130.130.130.130.13-0.76%10,000
Feb 5, 20240.130.130.130.130.13-500
Jan 24, 20240.130.130.130.130.130.77%500
Jan 16, 20240.140.140.130.130.13-7.67%7,500
Jan 8, 20240.140.140.140.140.140.57%2,000
Jan 2, 20240.140.140.140.140.146.06%6,000
Dec 29, 20230.130.130.130.130.132.56%800
Dec 28, 20230.130.130.130.130.13-0.23%565