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: 3:52 PM EDT, Jun 7, 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 (%)
Nov 30, 2022 0.2800 0.2850 0.2800 0.2850 16,500 +0.00(+1.79%)
Nov 29, 2022 0.2850 0.2850 0.2750 0.2800 64,031 -0.00(-1.75%)
Nov 28, 2022 0.2850 0.2850 0.2850 0.2850 2,034 +0.00(+0.00%)
Nov 25, 2022 0.2750 0.2850 0.2750 0.2850 33,500 -0.01(-1.72%)
Nov 24, 2022 0.2900 0.2900 0.2900 0.2900 2,500 +0.00(+0.00%)
Nov 23, 2022 0.2900 0.2900 0.2900 0.2900 14,500 +0.00(+0.00%)
Nov 22, 2022 0.2900 0.2900 0.2900 0.2900 16,000 +0.01(+1.75%)
Nov 21, 2022 0.2800 0.2850 0.2800 0.2850 19,320 +0.00(+1.79%)
Nov 18, 2022 0.2750 0.2800 0.2750 0.2800 17,400 +0.01(+3.70%)
Nov 17, 2022 0.2700 0.2700 0.2700 0.2700 14,000 -0.01(-1.82%)
Nov 16, 2022 0.2700 0.2750 0.2700 0.2750 23,000 +0.01(+1.85%)
Nov 15, 2022 0.2650 0.2700 0.2650 0.2700 20,500 +0.01(+3.85%)
Nov 14, 2022 0.2600 0.2600 0.2600 0.2600 550 +0.01(+1.96%)
Nov 11, 2022 0.2550 0.2550 0.2550 0.2550 13,000 +0.00(+0.00%)
Nov 10, 2022 0.2600 0.2600 0.2550 0.2550 4,500 +0.01(+2.00%)
Nov 09, 2022 0.2650 0.2650 0.2500 0.2500 61,200 -0.01(-3.85%)
Nov 08, 2022 0.2600 0.2600 0.2550 0.2600 20,000 +0.00(+0.00%)
Nov 07, 2022 0.2650 0.2650 0.2550 0.2600 25,500 -0.01(-1.89%)
Nov 04, 2022 0.2700 0.2700 0.2650 0.2650 20,000 -0.01(-1.85%)
Nov 03, 2022 0.2750 0.2750 0.2700 0.2700 23,700 -0.01(-1.82%)
Nov 02, 2022 0.2800 0.2800 0.2750 0.2750 17,500 +0.00(+0.00%)
Nov 01, 2022 0.2850 0.2850 0.2750 0.2750 39,428 -0.01(-1.79%)
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%)
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.