Adcore Inc (TSX: ADCO )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	0.2650	0.2650	0.2650	0.2650	6,000	-0.01(-1.85%)
May 30, 2022	0.2600	0.2700	0.2600	0.2700	11,500	+0.00(+0.00%)
May 27, 2022	0.2700	0.2700	0.2700	0.2700	6,529	+0.00(+0.00%)
May 26, 2022	0.2700	0.2700	0.2700	0.2700	22,600	+0.01(+3.85%)
May 24, 2022				0.2600	11	-0.02(-5.45%)
May 20, 2022				0.2750	0	-0.01(-3.51%)
May 19, 2022	0.2900	0.2900	0.2850	0.2850	70,500	-0.01(-1.72%)
May 18, 2022	0.3000	0.3000	0.2900	0.2900	110,201	-0.01(-3.33%)
May 17, 2022	0.3000	0.3100	0.3000	0.3000	141,840	-0.01(-1.64%)
May 16, 2022	0.3100	0.3100	0.3050	0.3050	82,800	-0.01(-1.61%)
May 13, 2022	0.3300	0.3350	0.3100	0.3100	165,790	-0.02(-4.62%)
May 12, 2022	0.3450	0.3450	0.3250	0.3250	27,595	-0.02(-7.14%)
May 11, 2022	0.3450	0.3650	0.3450	0.3500	105,942	-0.01(-2.78%)
May 10, 2022	0.3600	0.3600	0.3450	0.3600	65,352	+0.00(+0.00%)
May 09, 2022	0.3600	0.3600	0.3500	0.3600	103,867	+0.00(+0.00%)
May 06, 2022	0.3600	0.3700	0.3600	0.3600	11,835	+0.00(+0.00%)
May 05, 2022	0.3500	0.3600	0.3500	0.3600	47,000	+0.01(+2.86%)
May 04, 2022	0.3300	0.3600	0.3200	0.3500	110,405	+0.02(+6.06%)
May 03, 2022	0.3300	0.3300	0.3200	0.3300	154,801	+0.00(+0.00%)
May 02, 2022	0.3350	0.3400	0.3300	0.3300	53,614	-0.01(-1.49%)
Apr 29, 2022	0.3400	0.3400	0.3350	0.3350	15,328	-0.01(-1.47%)
Apr 28, 2022	0.3450	0.3450	0.3400	0.3400	41,000	-0.01(-2.86%)
Apr 27, 2022	0.3600	0.3600	0.3500	0.3500	85,987	-0.01(-1.41%)
Apr 26, 2022	0.3850	0.3850	0.3500	0.3550	54,300	-0.03(-6.58%)
Apr 25, 2022	0.3650	0.3900	0.3650	0.3800	52,026	+0.01(+2.70%)
Apr 22, 2022	0.3900	0.3900	0.3700	0.3700	18,451	-0.03(-6.33%)
Apr 21, 2022	0.3900	0.3950	0.3850	0.3950	67,254	+0.00(+0.00%)
Apr 20, 2022	0.4150	0.4150	0.3900	0.3950	97,190	-0.01(-3.66%)
Apr 19, 2022	0.4200	0.4200	0.4050	0.4100	70,142	-0.01(-2.38%)
Apr 18, 2022	0.4250	0.4350	0.4200	0.4200	32,578	-0.01(-1.18%)
Apr 14, 2022				0.4250	0	+0.00(+0.00%)
Apr 13, 2022	0.4150	0.4250	0.4100	0.4250	26,101	+0.01(+2.41%)
Apr 12, 2022	0.4300	0.4300	0.4150	0.4150	40,725	-0.02(-3.49%)
Apr 11, 2022	0.4300	0.4300	0.4300	0.4300	1,001	-0.01(-1.15%)
Apr 07, 2022				0.4350	0	+0.01(+1.16%)
Apr 06, 2022	0.4400	0.4400	0.4300	0.4300	13,800	-0.01(-2.27%)
Apr 05, 2022	0.4350	0.4400	0.4300	0.4400	11,000	+0.01(+2.33%)
Apr 04, 2022	0.4250	0.4300	0.4150	0.4300	64,420	+0.00(+0.00%)
Apr 01, 2022	0.4400	0.4400	0.4300	0.4300	18,887	+0.00(+0.00%)
Mar 31, 2022	0.4300	0.4350	0.4300	0.4300	28,406	-0.01(-1.15%)
Mar 30, 2022	0.4450	0.4450	0.4350	0.4350	25,620	-0.01(-2.25%)
Mar 29, 2022	0.4450	0.4500	0.4400	0.4450	27,050	+0.01(+1.14%)
Mar 28, 2022	0.4500	0.4500	0.4400	0.4400	28,675	-0.01(-2.22%)
Mar 25, 2022	0.4650	0.4650	0.4500	0.4500	16,500	-0.01(-1.10%)
Mar 24, 2022	0.4600	0.4600	0.4550	0.4550	17,513	-0.01(-1.09%)
Mar 23, 2022	0.4600	0.4600	0.4600	0.4600	3,835	-0.01(-2.13%)
Mar 22, 2022	0.4750	0.4800	0.4700	0.4700	14,599	+0.00(+0.00%)
Mar 21, 2022	0.4500	0.4700	0.4500	0.4700	26,694	+0.01(+2.17%)
Mar 18, 2022	0.4550	0.4600	0.4550	0.4600	6,445	+0.01(+1.10%)
Mar 17, 2022	0.4300	0.4600	0.4275	0.4550	47,680	+0.03(+7.06%)
Mar 16, 2022	0.4050	0.4250	0.4050	0.4250	124,214	-0.01(-1.16%)
Mar 15, 2022	0.4950	0.4950	0.4200	0.4300	174,672	-0.07(-13.13%)
Mar 14, 2022	0.4900	0.4950	0.4850	0.4950	27,970	+0.01(+1.02%)
Mar 11, 2022	0.4800	0.5000	0.4700	0.4900	97,765	+0.02(+4.26%)
Mar 10, 2022	0.4800	0.4800	0.4600	0.4700	46,623	-0.03(-5.05%)
Mar 09, 2022	0.4800	0.4950	0.4700	0.4950	123,755	+0.01(+1.02%)
Mar 08, 2022	0.4800	0.4900	0.4600	0.4900	113,675	+0.00(+0.00%)
Mar 07, 2022	0.5000	0.5000	0.4900	0.4900	97,157	-0.02(-3.92%)
Mar 04, 2022	0.5100	0.5100	0.5100	0.5100	44,520	+0.00(+0.00%)
Mar 03, 2022	0.5100	0.5200	0.5100	0.5100	32,791	-0.01(-1.92%)
Mar 02, 2022	0.5200	0.5300	0.5200	0.5200	28,050	+0.01(+1.96%)

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.