Adocia Historical Data - ADOCP | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Adocia (ADOCP)

6.60

0.89

( 15.59% )

Updated: 10:08:26

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1729008900	5.71	0.21	3.72	5.71	5.71	5.71	433
1728922500	5.505	0.09	1.76	5.505	5.505	5.505	12
1728663300	5.41	0	0.00	5.41	5.41	5.41	0
1728576900	5.41	0	0.00	5.41	5.41	5.41	0
1728490500	5.41	0	0.00	5.41	5.41	5.41	0
1728404100	5.41	0	0.00	5.41	5.41	5.41	0
1728317700	5.41	0.02	0.37	5.41	5.41	5.41	200
1728058500	5.39	0	0.00	5.39	5.39	5.39	0
1727972100	5.39	0	0.00	5.39	5.39	5.39	0
1727885700	5.39	0	0.00	5.39	5.39	5.39	0
1727799300	5.39	0	0.00	5.39	5.39	5.39	0
1727712900	5.39	0	0.00	5.39	5.39	5.39	0
1727453700	5.39	0	0.00	5.39	5.39	5.39	0
1727367300	5.39	0	0.00	5.39	5.39	5.39	0
1727280900	5.39	0	0.00	5.39	5.39	5.39	0
1727194500	5.39	0	0.00	5.39	5.39	5.39	0
1727108100	5.39	0	0.00	5.39	5.39	5.39	0
1726848900	5.39	-0.12	-2.09	5.39	5.39	5.39	198
1726762500	5.505	-0.18	-3.08	5.7699999	5.7699999	5.505	383
1726676100	5.68	0	0.00	5.68	5.68	5.68	0
1726589700	5.68	0.11	1.88	5.68	5.68	5.68	876
1726503300	5.575	0	0.00	5.575	5.575	5.575	0
1726244100	5.575	0.04	0.81	5.575	5.575	5.575	245
1726157700	5.53	-0.33	-5.63	5.53	5.53	5.53	125
1726071300	5.86	0.34	6.16	5.86	5.86	5.86	262
1725984900	5.5199999	0	0.00	5.5199999	5.5199999	5.5199999	0
1725898500	5.5199999	0	0.00	5.5199999	5.5199999	5.5199999	0
1725639300	5.5199999	-0.05	-0.90	5.5199999	5.5199999	5.3949999	751
1725552900	5.57	-0.17	-2.96	5.64	5.64	5.57	601
1725466500	5.74	-0.17	-2.88	5.71	5.74	5.71	101
1725380100	5.91	-0.16	-2.64	5.91	5.91	5.91	271
1725293700	6.07	0	0.00	6.07	6.07	6.07	0
1725034500	6.07	0	0.00	6.07	6.07	6.07	0
1724948100	6.07	0.16	2.71	6.08	6.08	6.07	162
1724861700	5.91	0.02	0.34	5.86	5.94	5.86	214
1724775300	5.89	0.19	3.33	5.89	5.89	5.89	67
1724688900	5.7	0	0.00	5.7	5.7	5.7	0
1724429700	5.7	0	0.00	5.7	5.7	5.7	0
1724343300	5.7	-0.29	-4.84	5.7	5.7	5.7	298
1724256900	5.99	0	0.00	5.99	5.99	5.99	0
1724170500	5.99	0	0.00	5.99	5.99	5.99	0
1724084100	5.99	0	0.00	5.99	5.99	5.99	0
1723824900	5.99	-0.02	-0.33	5.99	5.99	5.99	247
1723738500	6.01	0.37	6.56	6.01	6.01	6.01	15
1723652100	5.64	0	0.00	5.64	5.64	5.64	0
1723565700	5.64	0	0.00	5.64	5.64	5.64	0
1723479300	5.64	0	0.00	5.64	5.64	5.64	0
1723220100	5.64	0	0.00	5.64	5.64	5.64	0
1723133700	5.64	0	0.00	5.64	5.64	5.64	0
1723047300	5.64	0.19	3.49	5.43	5.64	5.43	329
1722960900	5.45	0.23	4.41	5.5599999	5.5599999	5.35	179
1722874500	5.22	-0.98	-15.81	5.37	5.37	5.22	530
1722615300	6.2	0	0.00	6.2	6.2	6.2	0
1722528900	6.2	0	0.00	6.2	6.2	6.2	0
1722442500	6.2	0	0.00	6.2	6.2	6.2	0
1722356100	6.2	-0.14	-2.21	6.22	6.22	6.2	226
1722269700	6.34	0.02	0.32	6.3099999	6.34	6.3	730
1722010500	6.32	0.01	0.16	6.54	6.54	6.32	1058
1721924100	6.3099999	0.18	2.94	6.23	6.3099999	6.135	449
1721837700	6.13	-0.03	-0.49	6.13	6.13	6.13	453
1721751300	6.16	0	0.00	6.16	6.16	6.16	0
1721664900	6.16	-0.74	-10.72	6.16	6.16	6.16	95
1721405700	6.9	-0.01	-0.14	6.9	6.9	6.9	37
1721319300	6.91	0.18	2.67	6.91	7.08	6.91	176
1721232900	6.73	1.03	18.07	6.85	6.85	6.73	368
1721113200	5.7	0	0.00	5.7	5.7	5.7	0

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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