Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Adcore Inc (TSX: ADCO )

0.2400 UNCHANGED
Streaming Delayed Price Updated: 12:23 PM EDT, Jun 6, 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 29, 2021 0.8900 0.8900 0.8800 0.8800 6,848 -0.01(-1.12%)
Oct 28, 2021 0.8700 0.8900 0.8600 0.8900 13,740 +0.01(+1.14%)
Oct 27, 2021 0.8700 0.8800 0.8600 0.8800 12,687 +0.02(+2.33%)
Oct 26, 2021 0.8800 0.8800 0.8500 0.8600 28,375 -0.01(-1.15%)
Oct 25, 2021 0.8700 0.8700 0.8500 0.8700 41,115 -0.02(-2.25%)
Oct 22, 2021 0.9000 0.9000 0.8500 0.8900 37,572 -0.02(-2.20%)
Oct 21, 2021 0.9200 0.9200 0.9000 0.9100 10,500 +0.00(+0.00%)
Oct 20, 2021 0.9600 0.9600 0.8900 0.9100 49,212 -0.04(-4.21%)
Oct 19, 2021 0.9700 0.9700 0.9500 0.9500 16,522 -0.01(-1.04%)
Oct 18, 2021 0.9500 0.9700 0.9500 0.9600 12,308 +0.01(+1.05%)
Oct 15, 2021 0.9200 0.9500 0.9200 0.9500 2,967 +0.01(+1.06%)
Oct 14, 2021 0.9500 0.9600 0.9300 0.9400 11,250 +0.00(+0.00%)
Oct 13, 2021 0.9800 0.9800 0.9400 0.9400 42,210 -0.05(-5.05%)
Oct 12, 2021 1.000 1.010 0.9600 0.9900 34,591 -0.01(-1.00%)
Oct 08, 2021 1.000 1.000 1.000 0 +0.06(+6.38%)
Oct 07, 2021 0.9000 0.9400 0.8300 0.9400 191,637 +0.01(+1.08%)
Oct 06, 2021 0.9100 0.9300 0.9000 0.9300 33,439 -0.01(-1.06%)
Oct 05, 2021 0.9600 0.9700 0.9400 0.9400 33,710 -0.05(-5.05%)
Oct 04, 2021 1.000 1.020 0.9900 0.9900 30,150 -0.02(-1.98%)
Oct 01, 2021 1.000 1.010 1.000 1.010 7,802 +0.00(+0.00%)
Sep 30, 2021 1.020 1.020 1.000 1.010 7,063 +0.00(+0.00%)
Sep 29, 2021 1.020 1.030 1.010 1.010 25,844 +0.00(+0.00%)
Sep 28, 2021 1.060 1.060 1.010 1.010 27,600 -0.07(-6.48%)
Sep 27, 2021 1.130 1.130 1.030 1.080 31,689 -0.04(-3.57%)
Sep 24, 2021 1.120 1.120 1.110 1.120 6,600 -0.01(-0.88%)
Sep 23, 2021 1.140 1.150 1.110 1.130 60,224 -0.02(-1.74%)
Sep 22, 2021 1.140 1.150 1.140 1.150 5,725 +0.02(+1.77%)
Sep 21, 2021 1.140 1.150 1.130 1.130 7,050 +0.00(+0.00%)
Sep 20, 2021 1.140 1.140 1.120 1.130 28,085 -0.01(-0.88%)
Sep 17, 2021 1.130 1.150 1.120 1.140 60,330 +0.02(+1.79%)
Sep 16, 2021 1.150 1.150 1.110 1.120 21,100 -0.03(-2.61%)
Sep 15, 2021 1.110 1.160 1.100 1.150 75,572 +0.05(+4.55%)
Sep 14, 2021 1.080 1.100 1.070 1.100 39,450 +0.02(+1.85%)
Sep 13, 2021 1.050 1.090 1.040 1.080 25,230 +0.04(+3.85%)
Sep 10, 2021 1.060 1.080 1.020 1.040 73,524 -0.05(-4.59%)
Sep 09, 2021 1.110 1.120 1.060 1.090 77,855 -0.03(-2.68%)
Sep 08, 2021 1.150 1.150 1.100 1.120 39,519 -0.03(-2.61%)
Sep 07, 2021 1.180 1.180 1.120 1.150 23,753 -0.01(-0.86%)
Sep 03, 2021 1.160 1.160 1.160 0 -0.01(-0.85%)
Sep 02, 2021 1.140 1.190 1.140 1.170 87,011 +0.03(+2.63%)
Sep 01, 2021 1.120 1.140 1.110 1.140 99,054 +0.00(+0.00%)
Aug 31, 2021 1.230 1.230 1.120 1.140 95,170 -0.03(-2.56%)
Aug 30, 2021 1.110 1.190 1.100 1.170 100,038 +0.05(+4.46%)
Aug 27, 2021 1.120 1.130 1.120 1.120 52,936 +0.00(+0.00%)
Aug 26, 2021 1.110 1.130 1.110 1.120 34,672 +0.01(+0.90%)
Aug 25, 2021 1.140 1.170 1.110 1.110 29,281 -0.04(-3.48%)
Aug 24, 2021 1.150 1.180 1.120 1.150 60,496 +0.00(+0.00%)
Aug 23, 2021 1.190 1.190 1.120 1.150 47,183 -0.04(-3.36%)
Aug 20, 2021 1.220 1.220 1.160 1.190 60,051 -0.03(-2.46%)
Aug 19, 2021 1.230 1.230 1.220 1.220 5,023 -0.01(-0.81%)
Aug 18, 2021 1.250 1.250 1.230 1.230 6,059 -0.01(-0.81%)
Aug 17, 2021 1.270 1.270 1.240 1.240 33,427 -0.03(-2.36%)
Aug 16, 2021 1.260 1.270 1.230 1.270 14,000 +0.01(+0.79%)
Aug 13, 2021 1.270 1.280 1.260 1.260 9,601 -0.03(-2.33%)
Aug 12, 2021 1.280 1.290 1.230 1.290 63,250 +0.00(+0.00%)
Aug 11, 2021 1.290 1.310 1.260 1.290 116,334 +0.01(+0.78%)
Aug 10, 2021 1.300 1.300 1.280 1.280 25,121 -0.02(-1.54%)
Aug 09, 2021 1.290 1.300 1.280 1.300 34,456 +0.02(+1.56%)
Aug 06, 2021 1.260 1.300 1.260 1.280 32,266 +0.02(+1.59%)
Aug 05, 2021 1.270 1.270 1.260 1.260 10,483 +0.00(+0.00%)
Aug 04, 2021 1.280 1.280 1.260 1.260 12,776 -0.03(-2.33%)
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.