2m 2m 2m 2m 2m 2m 2m
Adcore (ADCOF)
OTC
$0.14-$0.002 (-1.78%)
Price as of Jun 03, 2026- N/AMarket Cap
- -20.59%1-Year Change
- Software - ApplicationIndustry
Adcore (ADCOF)
$0.14-$0.002 (-1.78%)
- 1 Month-28.95%Low Price$0.14High Price$0.19
- 3 Months+43.85%Low Price$0.09High Price$0.19
- 1 Year-32.50%Low Price$0.09High Price$0.21
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
06/03/2026 | 0.14 | 0.14 | 0.14 | 0.14 | -1.78% | 35,400 |
06/01/2026 | 0.14 | 0.14 | 0.14 | 0.14 | -4.04% | 34,650 |
05/29/2026 | 0.14 | 0.14 | 0.14 | 0.14 | -0.81% | 4,000 |
05/28/2026 | 0.14 | 0.14 | 0.14 | 0.14 | +0.17% | 415 |
05/27/2026 | 0.14 | 0.14 | 0.14 | 0.14 | +0.31% | 1,000 |
05/22/2026 | 0.14 | 0.14 | 0.14 | 0.14 | -2.91% | 20,000 |
05/21/2026 | 0.15 | 0.15 | 0.15 | 0.15 | -7.50% | 3,850 |
05/14/2026 | 0.17 | 0.17 | 0.13 | 0.16 | -5.99% | 549,400 |
05/13/2026 | 0.17 | 0.17 | 0.17 | 0.17 | -2.91% | 18,500 |
05/12/2026 | 0.17 | 0.18 | 0.17 | 0.18 | +3.30% | 31,500 |
05/11/2026 | 0.17 | 0.17 | 0.17 | 0.17 | -10.68% | 27,500 |
05/07/2026 | 0.18 | 0.19 | 0.18 | 0.19 | +13.10% | 109,900 |
05/04/2026 | 0.17 | 0.17 | 0.17 | 0.17 | -5.68% | 501 |
05/01/2026 | 0.17 | 0.18 | 0.17 | 0.18 | +1.78% | 3,000 |
04/29/2026 | 0.17 | 0.18 | 0.16 | 0.18 | +7.03% | 137,800 |
04/28/2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.00% | 43,501 |
04/27/2026 | 0.16 | 0.16 | 0.16 | 0.16 | +2.83% | 6,500 |
04/24/2026 | 0.16 | 0.16 | 0.16 | 0.16 | -2.90% | 12,500 |
04/22/2026 | 0.16 | 0.16 | 0.16 | 0.16 | +2.32% | 262 |
04/21/2026 | 0.16 | 0.16 | 0.16 | 0.16 | -3.82% | 384 |
04/20/2026 | 0.17 | 0.17 | 0.17 | 0.17 | -0.06% | 4,082 |
04/17/2026 | 0.17 | 0.18 | 0.17 | 0.17 | -2.06% | 43,755 |
04/15/2026 | 0.17 | 0.17 | 0.16 | 0.17 | +3.25% | 12,000 |
04/13/2026 | 0.16 | 0.16 | 0.16 | 0.16 | -0.21% | 400 |
04/10/2026 | 0.13 | 0.17 | 0.13 | 0.17 | +30.00% | 323,250 |
04/09/2026 | 0.13 | 0.13 | 0.12 | 0.13 | +4.16% | 93,000 |
04/08/2026 | 0.12 | 0.12 | 0.12 | 0.12 | +8.60% | 12,500 |
04/07/2026 | 0.11 | 0.11 | 0.11 | 0.11 | +0.85% | 5,000 |
04/06/2026 | 0.11 | 0.11 | 0.11 | 0.11 | +1.14% | 5,698 |
04/01/2026 | 0.13 | 0.13 | 0.11 | 0.11 | +0.92% | 103,220 |
03/30/2026 | 0.11 | 0.11 | 0.11 | 0.11 | +17.76% | 20,000 |
03/16/2026 | 0.09 | 0.09 | 0.09 | 0.09 | +1.51% | 3,000 |
03/13/2026 | 0.09 | 0.09 | 0.09 | 0.09 | +0.64% | 2,000 |
03/12/2026 | 0.09 | 0.09 | 0.09 | 0.09 | -3.46% | 1,000 |
03/09/2026 | 0.09 | 0.09 | 0.09 | 0.09 | -2.14% | 47,500 |
03/03/2026 | 0.10 | 0.10 | 0.10 | 0.10 | +6.56% | 5,000 |
02/25/2026 | 0.09 | 0.09 | 0.09 | 0.09 | -10.00% | 2,500 |
02/19/2026 | 0.10 | 0.10 | 0.10 | 0.10 | -0.10% | 16,000 |
02/18/2026 | 0.10 | 0.10 | 0.10 | 0.10 | -13.26% | 5,000 |
02/10/2026 | 0.11 | 0.12 | 0.11 | 0.12 | -3.03% | 16,000 |
01/28/2026 | 0.12 | 0.12 | 0.12 | 0.12 | +7.01% | 15,139 |
01/26/2026 | 0.11 | 0.11 | 0.11 | 0.11 | -3.47% | 3,161 |
01/13/2026 | 0.12 | 0.12 | 0.12 | 0.12 | -3.29% | 1,500 |
01/09/2026 | 0.12 | 0.12 | 0.11 | 0.12 | +12.73% | 30,000 |
12/31/2025 | 0.11 | 0.11 | 0.11 | 0.11 | +5.67% | 10,295 |
12/30/2025 | 0.11 | 0.11 | 0.10 | 0.10 | -11.11% | 14,000 |
12/26/2025 | 0.11 | 0.11 | 0.11 | 0.11 | +2.27% | 3,000 |
12/23/2025 | 0.11 | 0.11 | 0.11 | 0.11 | -6.70% | 5,000 |
12/22/2025 | 0.12 | 0.12 | 0.12 | 0.12 | -0.19% | 5,000 |
12/17/2025 | 0.12 | 0.12 | 0.12 | 0.12 | -4.28% | 1,000 |
11/24/2025 | 0.12 | 0.12 | 0.12 | 0.12 | -6.66% | 5,000 |
11/19/2025 | 0.13 | 0.13 | 0.13 | 0.13 | -25.35% | 5,531 |
11/12/2025 | 0.18 | 0.18 | 0.18 | 0.18 | +6.30% | 451 |
11/11/2025 | 0.17 | 0.17 | 0.17 | 0.17 | +11.07% | 5,000 |
11/05/2025 | 0.15 | 0.15 | 0.15 | 0.15 | -6.25% | 7,000 |
11/04/2025 | 0.17 | 0.17 | 0.16 | 0.16 | -9.09% | 6,000 |
10/29/2025 | 0.18 | 0.18 | 0.18 | 0.18 | +3.53% | 2,000 |
10/28/2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.00% | 13,600 |
10/27/2025 | 0.17 | 0.17 | 0.17 | 0.17 | -7.86% | 5,400 |
10/23/2025 | 0.18 | 0.18 | 0.18 | 0.18 | +8.53% | 2,500 |
10/20/2025 | 0.17 | 0.17 | 0.17 | 0.17 | -4.49% | 500 |
10/17/2025 | 0.17 | 0.18 | 0.17 | 0.18 | +1.71% | 28,000 |
10/15/2025 | 0.18 | 0.18 | 0.18 | 0.18 | +6.90% | 1,000 |
10/14/2025 | 0.17 | 0.17 | 0.16 | 0.16 | +0.43% | 27,353 |
10/13/2025 | 0.16 | 0.16 | 0.16 | 0.16 | +3.89% | 300 |
10/10/2025 | 0.17 | 0.17 | 0.16 | 0.16 | -9.04% | 60,000 |
10/09/2025 | 0.17 | 0.17 | 0.17 | 0.17 | -3.09% | 1,804 |
10/08/2025 | 0.18 | 0.18 | 0.18 | 0.18 | +3.07% | 252 |
10/02/2025 | 0.17 | 0.17 | 0.17 | 0.17 | +0.52% | 29,000 |
09/30/2025 | 0.17 | 0.17 | 0.17 | 0.17 | -2.88% | 14,000 |
09/29/2025 | 0.18 | 0.18 | 0.18 | 0.18 | -1.17% | 300 |
09/19/2025 | 0.18 | 0.18 | 0.18 | 0.18 | -1.59% | 391 |
09/11/2025 | 0.18 | 0.18 | 0.18 | 0.18 | -2.59% | 4,891 |
09/08/2025 | 0.19 | 0.19 | 0.19 | 0.19 | -1.72% | 5,892 |
08/19/2025 | 0.19 | 0.19 | 0.19 | 0.19 | +7.77% | 150 |
08/18/2025 | 0.18 | 0.18 | 0.18 | 0.18 | -2.74% | 3,382 |
08/15/2025 | 0.18 | 0.18 | 0.17 | 0.18 | +4.71% | 58,400 |
08/13/2025 | 0.18 | 0.18 | 0.17 | 0.17 | -8.33% | 3,000 |
08/11/2025 | 0.18 | 0.19 | 0.18 | 0.19 | +2.06% | 11,969 |
08/04/2025 | 0.19 | 0.19 | 0.19 | 0.19 | -7.33% | 360 |
07/18/2025 | 0.20 | 0.20 | 0.20 | 0.20 | -3.70% | 12,721 |
07/15/2025 | 0.21 | 0.21 | 0.21 | 0.21 | +4.07% | 1,500 |
07/09/2025 | 0.20 | 0.20 | 0.20 | 0.20 | +1.79% | 2,000 |
07/02/2025 | 0.20 | 0.20 | 0.20 | 0.20 | -2.10% | 2,000 |
06/26/2025 | 0.19 | 0.20 | 0.19 | 0.20 | +4.99% | 6,000 |
06/24/2025 | 0.19 | 0.19 | 0.19 | 0.19 | -2.73% | 9,000 |
06/16/2025 | 0.20 | 0.20 | 0.20 | 0.20 | +5.81% | 591 |
06/13/2025 | 0.19 | 0.19 | 0.19 | 0.19 | -7.50% | 1,000 |
06/11/2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.00% | 5,000 |