Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Adcore Inc (OP: ADCOF )

0.1770 -0.0030 (-1.67%)
Streaming Delayed Price Updated: 10:08 AM EDT, Jun 14, 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 (%)
Jun 12, 2024 0.1800 0 +0.00(+1.35%)
Jun 11, 2024 0.1776 0.1776 0.1776 0.1776 1,252 -0.00(-0.78%)
Jun 05, 2024 0.1790 0 +0.00(+0.00%)
May 30, 2024 0 +0.00(+0.00%)
May 28, 2024 0.1750 0.1788 0.1675 0.1701 46,000 -0.01(-5.13%)
May 24, 2024 0.1749 0.1793 0.1749 0.1793 50,000 +0.00(+0.06%)
May 22, 2024 0.1792 0 -0.00(-0.44%)
May 21, 2024 0.1800 0.1800 0.1800 0.1800 199 +0.00(+0.00%)
May 20, 2024 0.1800 0.1800 0.1800 0.1800 1,500 +0.00(+2.27%)
May 17, 2024 0.1760 0.1760 0.1760 0.1760 1,500 +0.01(+3.53%)
May 13, 2024 0.1700 0 -0.00(-1.45%)
May 09, 2024 0.1725 0 +0.01(+7.81%)
May 08, 2024 0.1600 0.1600 0.1600 0.1600 25,000 +0.00(+0.00%)
May 07, 2024 0.1663 0.1663 0.1600 0.1600 33,100 -0.02(-11.11%)
May 06, 2024 0.1800 0.1800 0.1800 0.1800 500 -0.00(-1.37%)
May 02, 2024 0.1825 0 +0.00(+0.39%)
Apr 24, 2024 0.1818 0 +0.02(+13.55%)
Apr 16, 2024 0.1601 0 -0.01(-5.99%)
Apr 02, 2024 0.1703 0 -0.01(-4.86%)
Apr 01, 2024 0.1680 0.1800 0.1680 0.1790 50,000 +0.00(+0.00%)
Mar 27, 2024 0.1790 0 +0.01(+3.77%)
Mar 26, 2024 0.1725 0.1725 0.1725 0.1725 2,000 -0.00(-1.82%)
Mar 22, 2024 0.1757 0 -0.00(-2.33%)
Mar 21, 2024 0.1700 0.1799 0.1700 0.1799 513 -0.00(-0.06%)
Mar 20, 2024 0.1800 0.1800 0.1750 0.1800 3,450 -0.00(-2.65%)
Mar 19, 2024 0.1849 0.1849 0.1849 0.1849 3,090 -0.01(-5.18%)
Mar 18, 2024 0.1950 0.1950 0.1950 0.1950 3,500 +0.01(+2.63%)
Mar 15, 2024 0.1954 0.1967 0.1810 0.1900 22,953 +0.00(+1.77%)
Mar 14, 2024 0.1936 0.1949 0.1867 0.1867 50,431 -0.01(-4.26%)
Mar 13, 2024 0.1950 0.1950 0.1950 0.1950 7,000 +0.01(+2.63%)
Mar 12, 2024 0.1900 0.1900 0.1900 0.1900 28,760 +0.02(+12.96%)
Mar 05, 2024 0.1682 4,025 +0.01(+5.72%)
Mar 01, 2024 0.1591 0 +0.01(+6.07%)
Feb 29, 2024 0.1571 0.1571 0.1500 0.1500 3,000 +0.00(+0.00%)
Feb 28, 2024 0.1541 0.1541 0.1500 0.1500 23,795 +0.00(+2.74%)
Feb 26, 2024 0.1460 0 +0.00(+0.69%)
Feb 23, 2024 0.1410 0.1450 0.1410 0.1450 7,000 +0.00(+2.98%)
Feb 22, 2024 0.1408 0.1408 0.1408 0.1408 3,000 +0.00(+0.00%)
Feb 21, 2024 0.1408 0.1408 0.1408 0.1408 1,000 +0.00(+3.53%)
Feb 16, 2024 0.1360 0 +0.01(+4.62%)
Feb 06, 2024 0.1300 0 -0.00(-0.76%)
Feb 05, 2024 0.1310 0.1310 0.1310 0.1310 500 +0.00(+0.00%)
Jan 24, 2024 0.1310 500 +0.00(+0.77%)
Jan 16, 2024 0.1300 0 -0.01(-7.67%)
Jan 08, 2024 0.1408 0 +0.00(+0.57%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.