ADCOAdcore Inc03/02/2021
LAST:

 2.390
CHANGE:
 0.36
OPEN:
2.770
HIGH:
2.770
ASK:
0.000
VOLUME:
81,863
CHANGE(%):
13.09
PREV:
2.750
LOW:
2.330
BID:
0.000
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
03/02/212.7702.7702.3302.39081,8630
03/01/212.6702.8402.6502.75033,7940
02/26/212.8302.8502.5902.70032,8880
02/25/212.8703.0402.5702.77085,5770
02/24/212.7903.3402.7502.900506,1250
02/23/212.5002.9002.2602.790306,5540
02/22/212.1103.0002.1102.640225,3070
02/19/212.0002.1601.9302.140181,5020
02/18/211.9801.9801.9001.90029,2100
02/17/212.0802.0901.9401.950153,1410
FUNDAMENTALS
Sector:
Industry:
52wk range:0.32 - 3.34
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
COMP13,359-2301.69
DJI31,392-1440.46
SP5003,870-320.81
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,734140.81
BDI1,200494.26
HSI30,063-2530.83