Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Adcore Inc (TSX: ADCO )

0.2400 +0.0050 (+2.13%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 31, 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 (%)
Oct 31, 2022 0.2750 0.2800 0.2750 0.2800 15,000 +0.01(+1.82%)
Oct 28, 2022 0.2750 0.2750 0.2750 0.2750 16,000 +0.00(+0.00%)
Oct 27, 2022 0.2750 0.2750 0.2750 0.2750 1,700 +0.01(+1.85%)
Oct 25, 2022 0.2700 0 +0.00(+0.00%)
Oct 24, 2022 0.2900 0.2900 0.2700 0.2700 21,500 -0.01(-5.26%)
Oct 21, 2022 0.2900 0.2900 0.2850 0.2850 18,500 -0.01(-1.72%)
Oct 20, 2022 0.2950 0.2950 0.2900 0.2900 21,000 -0.01(-3.33%)
Oct 19, 2022 0.2950 0.3000 0.2950 0.3000 15,014 +0.01(+1.69%)
Oct 18, 2022 0.2950 0.2950 0.2950 0.2950 20,000 +0.00(+0.00%)
Oct 17, 2022 0.3000 0.3000 0.2950 0.2950 1,500 -0.01(-1.67%)
Oct 14, 2022 0.3000 0.3000 0.3000 0.3000 14,000 +0.01(+1.69%)
Oct 13, 2022 0.2950 0.2950 0.2950 0.2950 16,500 +0.00(+0.00%)
Oct 12, 2022 0.2950 0.2950 0.2950 0.2950 5,250 +0.00(+0.00%)
Oct 06, 2022 0.2950 0 -0.01(-1.67%)
Oct 05, 2022 0.3000 0.3000 0.3000 0.3000 13,500 +0.00(+0.00%)
Oct 04, 2022 0.3000 0.3000 0.2950 0.3000 20,300 +0.00(+0.00%)
Oct 03, 2022 0.3100 0.3100 0.3000 0.3000 15,500 +0.01(+1.69%)
Sep 30, 2022 0.3000 0.3000 0.2950 0.2950 5,003 +0.00(+0.00%)
Sep 29, 2022 0.3000 0.3000 0.2950 0.2950 20,000 -0.01(-1.67%)
Sep 28, 2022 0.3000 0.3000 0.3000 0.3000 6,000 +0.00(+0.00%)
Sep 26, 2022 0.3000 0 +0.00(+0.00%)
Sep 23, 2022 0.3150 0.3150 0.3000 0.3000 43,000 -0.03(-7.69%)
Sep 22, 2022 0.3250 0.3250 0.3250 0.3250 500 +0.00(+0.00%)
Sep 21, 2022 0.3250 0.3250 0.3250 0.3250 2,500 +0.00(+0.00%)
Sep 19, 2022 0.3250 0 +0.01(+1.56%)
Sep 16, 2022 0.3200 0.3200 0.3200 0.3200 17,000 +0.00(+0.00%)
Sep 15, 2022 0.3200 0.3200 0.3200 0.3200 2,000 +0.00(+0.00%)
Sep 14, 2022 0.3300 0.3300 0.3200 0.3200 24,500 -0.01(-3.03%)
Sep 13, 2022 0.3300 0.3300 0.3300 0.3300 3,800 -0.01(-2.94%)
Sep 12, 2022 0.3250 0.3400 0.3250 0.3400 12,980 +0.02(+6.25%)
Sep 09, 2022 0.3200 0.3250 0.3150 0.3200 17,000 +0.00(+0.00%)
Sep 08, 2022 0.3200 0.3200 0.3200 0.3200 7,280 +0.00(+0.00%)
Sep 07, 2022 0.3200 0.3200 0.3200 0.3200 10,400 +0.01(+1.59%)
Sep 06, 2022 0.3100 0.3150 0.3100 0.3150 15,502 +0.01(+1.61%)
Sep 01, 2022 0.3100 0 +0.01(+1.64%)
Aug 31, 2022 0.3100 0.3100 0.3050 0.3050 41,000 +0.00(+0.00%)
Aug 30, 2022 0.3000 0.3050 0.3000 0.3050 14,500 +0.01(+1.67%)
Aug 29, 2022 0.3100 0.3100 0.3000 0.3000 15,700 -0.01(-1.64%)
Aug 26, 2022 0.3150 0.3150 0.3000 0.3050 26,151 +0.00(+0.00%)
Aug 25, 2022 0.3050 0.3050 0.3050 0.3050 10,600 +0.00(+0.00%)
Aug 24, 2022 0.3250 0.3250 0.3050 0.3050 3,525 +0.01(+1.67%)
Aug 23, 2022 0.3300 0.3300 0.3000 0.3000 21,645 +0.01(+1.69%)
Aug 22, 2022 0.2900 0.2950 0.2900 0.2950 3,000 -0.01(-1.67%)
Aug 19, 2022 0.2800 0.3000 0.2800 0.3000 45,800 +0.03(+11.11%)
Aug 18, 2022 0.2700 0.2700 0.2700 0.2700 552 +0.00(+0.00%)
Aug 16, 2022 0.2700 0 +0.02(+5.88%)
Aug 12, 2022 0.2550 0 -0.01(-3.77%)
Aug 11, 2022 0.2600 0.2700 0.2500 0.2650 4,500 -0.02(-8.62%)
Aug 10, 2022 0.2800 0.2950 0.2800 0.2900 12,000 +0.01(+1.75%)
Aug 09, 2022 0.3100 0.3200 0.2700 0.2850 24,000 -0.03(-9.52%)
Aug 08, 2022 0.3200 0.3200 0.3100 0.3150 46,800 -0.02(-5.97%)
Aug 05, 2022 0.3300 0.3350 0.3300 0.3350 4,004 +0.00(+0.00%)
Aug 04, 2022 0.3300 0.3350 0.3300 0.3350 1,000 +0.02(+6.35%)
Aug 03, 2022 0.3300 0.3300 0.3000 0.3150 25,900 -0.01(-1.56%)
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.