ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
35.65
0.48%
US Tech 100
18,318.00
0.95%
S&P 500
5,304.72
0.70%
US Dollar vs CAD
1.36715
-0.04%
Bitcoin
69,400.75
1.27%
Registration Strip Icon for smarter Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. USOTC
  6. Adcore Inc (QX) (ADCOF)

  7. Adcore Inc (QX) (ADCOF) Historical

ADCOF Adcore Inc (QX)

0.1793
0.00015 (0.08%)
May 24 2024 - Closed
Delayed by 15 minutes

ADCOF Historical Prices

Date Close Change Change (%) Open High Low Volume
May 24 2024 0.1793 0.00015 0.08% 0.17486 0.1793 0.17486 50,000
May 23 2024 0.17915 0.00 0.00% 0.17915 0.17915 0.17915 0
May 22 2024 0.17915 -0.00085 -0.47% 0.17915 0.17915 0.17915 730
May 21 2024 0.18 0.00001 0.01% 0.18 0.18 0.18 199
May 20 2024 0.17999 0.00399 2.27% 0.18 0.18 0.17999 1,500
May 17 2024 0.176 0.006 3.53% 0.176 0.176 0.176 1,500
May 16 2024 0.17 0.00 0.00% 0.17 0.17 0.17 0
May 15 2024 0.17 0.00 0.00% 0.17 0.17 0.17 0
May 14 2024 0.17 0.00 0.00% 0.17 0.17 0.17 0
May 13 2024 0.17 -0.0025 -1.45% 0.17088 0.17088 0.17 831
May 10 2024 0.1725 0.00 0.00% 0.1725 0.1725 0.1725 0
May 09 2024 0.1725 0.0125 7.81% 0.17 0.1725 0.17 5,000
May 08 2024 0.16 0.00 0.00% 0.16 0.16 0.16 25,000
May 07 2024 0.16 -0.02 -11.11% 0.1663 0.1663 0.16 33,100
May 06 2024 0.18 -0.0025 -1.37% 0.18 0.18 0.18 500
May 03 2024 0.1825 0.00 0.00% 0.1825 0.1825 0.1825 0
May 02 2024 0.1825 0.00075 0.41% 0.17 0.1825 0.17 2,566
May 01 2024 0.18175 0.00 0.00% 0.18175 0.18175 0.18175 0
Apr 30 2024 0.18175 0.00 0.00% 0.18175 0.18175 0.18175 0
Apr 29 2024 0.18175 0.00 0.00% 0.18175 0.18175 0.18175 0
Apr 26 2024 0.18175 0.00 0.00% 0.18175 0.18175 0.18175 0
Apr 25 2024 0.18175 0.00 0.00% 0.18175 0.18175 0.18175 0
Apr 24 2024 0.18175 0.0217 13.56% 0.1829 0.1829 0.18175 1,700
Apr 23 2024 0.16005 0.00 0.00% 0.16005 0.16005 0.16005 0
Apr 22 2024 0.16005 0.00 0.00% 0.16005 0.16005 0.16005 0
Apr 19 2024 0.16005 0.00 0.00% 0.16005 0.16005 0.16005 0
Apr 18 2024 0.16005 0.00 0.00% 0.16005 0.16005 0.16005 0
Apr 17 2024 0.16005 0.00 0.00% 0.16005 0.16005 0.16005 0
Apr 16 2024 0.16005 -0.0102 -5.99% 0.16 0.16005 0.16 2,740
Apr 15 2024 0.17025 0.00 0.00% 0.17025 0.17025 0.17025 0
Apr 12 2024 0.17025 0.00 0.00% 0.17025 0.17025 0.17025 0
Apr 11 2024 0.17025 0.00 0.00% 0.17025 0.17025 0.17025 0
Apr 10 2024 0.17025 0.00 0.00% 0.17025 0.17025 0.17025 0
Apr 09 2024 0.17025 0.00 0.00% 0.17025 0.17025 0.17025 0
Apr 08 2024 0.17025 0.00 0.00% 0.17025 0.17025 0.17025 0
Apr 05 2024 0.17025 0.00 0.00% 0.17025 0.17025 0.17025 0
Apr 04 2024 0.17025 0.00 0.00% 0.17025 0.17025 0.17025 0
Apr 03 2024 0.17025 0.00 0.00% 0.17025 0.17025 0.17025 0
Apr 02 2024 0.17025 -0.00875 -4.89% 0.17025 0.17025 0.17025 703
Apr 01 2024 0.179 0.00 0.00% 0.168 0.18 0.168 50,000
Mar 28 2024 0.179 0.00 0.00% 0.179 0.179 0.179 0
Mar 27 2024 0.179 0.00655 3.80% 0.1799 0.1799 0.179 1,166
Mar 26 2024 0.17245 -0.00325 -1.85% 0.17245 0.17245 0.17245 2,000
Mar 25 2024 0.1757 0.00 0.00% 0.1757 0.1757 0.1757 0
Mar 22 2024 0.1757 -0.0042 -2.33% 0.17 0.1757 0.17 5,140
Mar 21 2024 0.1799 -0.0001 -0.06% 0.17 0.1799 0.17 513
Mar 20 2024 0.18 -0.00494 -2.67% 0.18 0.18 0.175 3,450
Mar 19 2024 0.18494 -0.01006 -5.16% 0.18494 0.18494 0.18494 3,090
Mar 18 2024 0.195 0.005 2.63% 0.195 0.195 0.195 3,500
Mar 15 2024 0.19 0.00332 1.78% 0.1954 0.1967 0.181 22,953
Mar 14 2024 0.18668 -0.00832 -4.27% 0.19488 0.19488 0.18668 50,431
Mar 13 2024 0.195 0.005 2.63% 0.195 0.195 0.195 7,000
Mar 12 2024 0.19 0.0218 12.96% 0.19 0.19 0.19 28,760
Mar 11 2024 0.1682 0.00 0.00% 0.1682 0.1682 0.1682 0
Mar 08 2024 0.1682 0.00 0.00% 0.1682 0.1682 0.1682 0
Mar 07 2024 0.1682 0.00 0.00% 0.1682 0.1682 0.1682 0
Mar 06 2024 0.1682 0.00 0.00% 0.1682 0.1682 0.1682 0
Mar 05 2024 0.1682 0.0091 5.72% 0.1682 0.1682 0.1682 3,000
Mar 04 2024 0.1591 0.00 0.00% 0.1591 0.1591 0.1591 0
Mar 01 2024 0.1591 0.0091 6.07% 0.1591 0.1591 0.1591 3,000
Feb 29 2024 0.15 0.00 0.00% 0.1571 0.1571 0.15 3,000
Feb 28 2024 0.15 0.004 2.74% 0.1541 0.1541 0.15 23,795
Feb 27 2024 0.146 0.00 0.00% 0.146 0.146 0.146 0
Feb 26 2024 0.146 0.001 0.69% 0.146 0.146 0.146 10,000

Your Recent History

USOTC
ADCOF
Adcore (QX)
UNSW
BLZNETH
Blaze Network
LATK
AVOUSDT
Avoteo
BIT
UV8C6T
UniCredit Bank
LSE
IEFM
Ish Mscieurmome
BMF
DAFQ24Q26
DAFQ24Q26 - 08/2024
COIN
XUCUST
NASDAQ
PMTR
Pemstar
BIT
UB87PW
Unicredit Bank
BIT
UB2Y5Q
UniCredit Bank
NEO
QGB
AGF Systematic Global Mu...
LATK
BRNUSDT
BRN Metaverse
COIN
SMQUSD
BIT
UB93BS
Unicredit Bank
AMEX
WNF.U
AMEX
ZHDG
Zega Buy and Hedge ETF
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

Canada
Company
Business
Popular
Get The App
App Store
Google Play

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved