ADCOAdcore Inc10/27/2021
LAST:

 0.8800
CHANGE:
 0.02
OPEN:
0.8700
HIGH:
0.8800
ASK:
0.0000
VOLUME:
12,687
CHANGE(%):
2.33
PREV:
0.8600
LOW:
0.8600
BID:
0.0000
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
10/27/210.87000.88000.86000.880012,6870
10/26/210.88000.88000.85000.860028,3750
10/25/210.87000.87000.85000.870041,1140
10/22/210.90000.90000.85000.890037,5720
10/21/210.92000.92000.90000.910010,4990
10/20/210.96000.96000.89000.910049,2110
10/19/210.97000.97000.95000.950016,5220
10/18/210.95000.97000.95000.960012,3080
10/15/210.92000.95000.92000.95002,9670
10/14/210.95000.96000.93000.940011,2500
FUNDAMENTALS
Sector:
Industry:
52wk range:0.00 - 0.00
SYMBOL HISTORY
Purchase End of Day Historical Data
for this symbol from Jan 01, 1990
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist
HALF Price Historical Data
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP15,23600.00
DJI35,491-2660.74
SP5004,552-230.51
DAX15,706-510.33
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,77220.10
BDI1,200494.26
HSI25,629-4101.57