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: 10:48 AM EDT, May 17, 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 (%)
Apr 30, 2024 0.2500 0.2500 0.2450 0.2450 5,500 +0.00(+0.00%)
Apr 29, 2024 0.2400 0.2500 0.2300 0.2450 28,895 +0.00(+0.00%)
Apr 26, 2024 0.2500 0.2600 0.2450 0.2450 9,450 -0.01(-2.00%)
Apr 25, 2024 0.2500 0.2550 0.2500 0.2500 2,500 +0.00(+0.00%)
Apr 24, 2024 0.2500 0.2600 0.2500 0.2500 14,600 +0.00(+0.00%)
Apr 23, 2024 0.2500 0.2500 0.2400 0.2500 36,000 +0.00(+0.00%)
Apr 22, 2024 0.2500 0.2500 0.2500 0.2500 9,000 +0.01(+4.17%)
Apr 18, 2024 0.2400 0 +0.01(+2.13%)
Apr 17, 2024 0.2300 0.2350 0.2300 0.2350 10,000 +0.01(+4.44%)
Apr 16, 2024 0.2300 0.2300 0.2250 0.2250 26,500 -0.01(-2.17%)
Apr 15, 2024 0.2300 0.2300 0.2250 0.2300 7,001 +0.00(+0.00%)
Apr 12, 2024 0.2300 0.2300 0.2300 0.2300 1,500 +0.00(+0.00%)
Apr 11, 2024 0.2300 0.2300 0.2300 0.2300 2,000 +0.00(+0.00%)
Apr 10, 2024 0.2300 0.2350 0.2300 0.2300 29,000 +0.01(+4.55%)
Apr 09, 2024 0.2200 0.2200 0.2200 0.2200 27,000 -0.01(-4.35%)
Apr 08, 2024 0.2300 0.2300 0.2300 0.2300 3,000 +0.01(+2.22%)
Apr 05, 2024 0.2300 0.2300 0.2250 0.2250 8,500 +0.00(+0.00%)
Apr 04, 2024 0.2300 0.2300 0.2250 0.2250 3,517 -0.01(-2.17%)
Apr 03, 2024 0.2300 0.2300 0.2300 0.2300 60,000 -0.00(-2.13%)
Apr 02, 2024 0.2400 0.2400 0.2350 0.2350 3,000 -0.01(-2.08%)
Apr 01, 2024 0.2400 0.2400 0.2400 0.2400 1,500 +0.01(+4.35%)
Mar 28, 2024 0.2300 0 -0.01(-4.17%)
Mar 27, 2024 0.2400 0.2400 0.2350 0.2400 3,666 +0.00(+0.00%)
Mar 26, 2024 0.2400 0.2400 0.2400 0.2400 500 +0.01(+4.35%)
Mar 25, 2024 0.2300 0.2400 0.2200 0.2300 26,445 -0.00(-2.13%)
Mar 22, 2024 0.2350 0.2350 0.2350 0.2350 2,540 +0.00(+2.17%)
Mar 21, 2024 0.2300 0.2300 0.2300 0.2300 4,135 -0.01(-4.17%)
Mar 20, 2024 0.2550 0.2550 0.2400 0.2400 55,800 -0.02(-5.88%)
Mar 19, 2024 0.2500 0.2550 0.2500 0.2550 2,500 +0.01(+2.00%)
Mar 18, 2024 0.2450 0.2650 0.2450 0.2500 18,044 +0.01(+2.04%)
Mar 15, 2024 0.2600 0.2600 0.2450 0.2450 15,929 -0.01(-2.00%)
Mar 14, 2024 0.2600 0.2600 0.2500 0.2500 14,000 -0.01(-3.85%)
Mar 13, 2024 0.2500 0.2600 0.2500 0.2600 39,300 +0.00(+0.00%)
Mar 12, 2024 0.2450 0.2600 0.2450 0.2600 3,000 +0.02(+6.12%)
Mar 11, 2024 0.2400 0.2550 0.2400 0.2450 28,618 +0.01(+2.08%)
Mar 07, 2024 0.2400 0 +0.01(+2.13%)
Mar 06, 2024 0.2400 0.2400 0.2350 0.2350 18,100 -0.01(-2.08%)
Mar 05, 2024 0.2300 0.2450 0.2250 0.2400 24,000 +0.02(+9.09%)
Mar 04, 2024 0.2150 0.2250 0.2150 0.2200 33,523 +0.01(+2.33%)
Mar 01, 2024 0.2200 0.2200 0.2150 0.2150 29,900 -0.01(-2.27%)
Feb 29, 2024 0.2200 0.2200 0.2200 0.2200 4,711 +0.02(+7.32%)
Feb 28, 2024 0.2050 0.2250 0.2050 0.2050 34,160 +0.00(+0.00%)
Feb 27, 2024 0.1950 0.2050 0.1900 0.2050 93,002 +0.01(+7.89%)
Feb 26, 2024 0.1950 0.1950 0.1900 0.1900 7,000 -0.01(-5.00%)
Feb 23, 2024 0.1950 0.2000 0.1950 0.2000 13,150 +0.01(+5.26%)
Feb 22, 2024 0.1900 0.1900 0.1900 0.1900 30,500 +0.01(+2.70%)
Feb 20, 2024 0.1850 0 +0.01(+2.78%)
Feb 16, 2024 0.1800 0 -0.01(-2.70%)
Feb 15, 2024 0.1850 0.1850 0.1850 0.1850 4,000 +0.00(+0.00%)
Feb 14, 2024 0.1850 0.1850 0.1850 0.1850 1,000 +0.00(+0.00%)
Feb 13, 2024 0.1850 0.1850 0.1850 0.1850 600 +0.01(+2.78%)
Feb 12, 2024 0.1800 0.1800 0.1800 0.1800 4,000 +0.00(+0.00%)
Feb 09, 2024 0.1900 0.1900 0.1800 0.1800 25,746 +0.00(+0.00%)
Feb 08, 2024 0.1800 0.1800 0.1800 0.1800 1,000 +0.00(+0.00%)
Feb 07, 2024 0.1900 0.1900 0.1800 0.1800 21,000 -0.01(-5.26%)
Feb 06, 2024 0.1900 0.1900 0.1900 0.1900 2,000 +0.01(+5.56%)
Feb 05, 2024 0.1800 0.1800 0.1800 0.1800 500 -0.01(-2.70%)
Feb 02, 2024 0.1850 0.1850 0.1850 0.1850 8,500 +0.00(+0.00%)
Feb 01, 2024 0.1850 0.1850 0.1800 0.1850 22,500 +0.00(+0.00%)
Jan 31, 2024 0.1850 0.1850 0.1850 0.1850 35,700 +0.00(+0.00%)
Jan 25, 2024 0.1850 0 +0.01(+2.78%)
Jan 24, 2024 0.1850 0.1850 0.1800 0.1800 7,000 +0.00(+0.00%)
Jan 22, 2024 0.1800 0 -0.01(-2.70%)
Jan 19, 2024 0.1850 0.1850 0.1800 0.1850 18,300 +0.01(+2.78%)
Jan 18, 2024 0.1850 0.1850 0.1800 0.1800 21,500 -0.01(-2.70%)
Jan 16, 2024 0.1850 0 -0.01(-2.63%)
Jan 15, 2024 0.1900 0.1900 0.1800 0.1900 14,000 +0.00(+0.00%)
Jan 12, 2024 0.1900 0.1900 0.1900 0.1900 25,000 +0.00(+0.00%)
Jan 11, 2024 0.1850 0.1900 0.1850 0.1900 25,500 +0.00(+0.00%)
Jan 10, 2024 0.1900 0.1900 0.1900 0.1900 6,000 +0.00(+0.00%)
Jan 09, 2024 0.1900 0.1900 0.1900 0.1900 3,500 -0.01(-2.56%)
Jan 08, 2024 0.1900 0.1950 0.1900 0.1950 2,500 +0.01(+2.63%)
Jan 05, 2024 0.1900 0.1900 0.1900 0.1900 17,000 +0.01(+2.70%)
Jan 03, 2024 0.1850 2 -0.01(-2.63%)
Jan 02, 2024 0.1800 0.1900 0.1800 0.1900 8,003 +0.01(+5.56%)
Dec 29, 2023 0.1800 0 +0.01(+2.86%)
Dec 28, 2023 0.1750 0.1750 0.1750 0.1750 2,500 +0.00(+2.94%)
Dec 27, 2023 0.1800 0.1800 0.1600 0.1700 91,660 -0.01(-5.56%)
Dec 22, 2023 0.1800 0 -0.01(-2.70%)
Dec 21, 2023 0.1850 0.1850 0.1850 0.1850 9,000 +0.00(+0.00%)
Dec 19, 2023 0.1850 0 -0.01(-5.13%)
Dec 18, 2023 0.1850 0.1950 0.1850 0.1950 16,700 +0.01(+2.63%)
Dec 15, 2023 0.1900 0.1900 0.1900 0.1900 24,695 +0.00(+0.00%)
Dec 14, 2023 0.1900 0.1900 0.1900 0.1900 1,500 +0.00(+0.00%)
Dec 13, 2023 0.1900 0.1900 0.1900 0.1900 1,500 +0.00(+0.00%)
Dec 12, 2023 0.1900 0.1900 0.1900 0.1900 2,500 +0.01(+2.70%)
Dec 11, 2023 0.1900 0.1900 0.1850 0.1850 61,200 -0.01(-2.63%)
Dec 08, 2023 0.1900 0.1900 0.1900 0.1900 10,500 +0.00(+0.00%)
Dec 07, 2023 0.1900 0.1900 0.1900 0.1900 5,000 +0.00(+0.00%)
Dec 06, 2023 0.1900 0.1900 0.1900 0.1900 5,669 +0.00(+0.00%)
Dec 04, 2023 0.1900 0 +0.00(+0.00%)
Dec 01, 2023 0.1900 0.1950 0.1900 0.1900 1,500 +0.01(+2.70%)
Nov 30, 2023 0.1900 0.1900 0.1850 0.1850 35,560 -0.01(-2.63%)
Nov 29, 2023 0.1850 0.1900 0.1800 0.1900 15,727 +0.01(+2.70%)
Nov 28, 2023 0.1850 0.1850 0.1850 0.1850 2,000 +0.00(+0.00%)
Nov 27, 2023 0.1850 0.1850 0.1850 0.1850 500 +0.00(+0.00%)
Nov 24, 2023 0.1850 0.1850 0.1850 0.1850 2,660 +0.00(+0.00%)
Nov 22, 2023 0.1850 0 +0.00(+0.00%)
Nov 21, 2023 0.1850 0.1850 0.1850 0.1850 2,000 +0.00(+0.00%)
Nov 20, 2023 0.1850 0.1850 0.1850 0.1850 16,002 +0.00(+0.00%)
Nov 16, 2023 0.1850 0 +0.00(+0.00%)
Nov 15, 2023 0.1850 0.1850 0.1850 0.1850 6,500 +0.00(+0.00%)
Nov 13, 2023 0.1850 0 -0.01(-2.63%)
Nov 10, 2023 0.1950 0.1950 0.1900 0.1900 2,500 +0.01(+2.70%)
Nov 09, 2023 0.2000 0.2000 0.1850 0.1850 8,000 +0.00(+0.00%)
Nov 08, 2023 0.2000 0.2000 0.1800 0.1850 21,500 +0.00(+0.00%)
Nov 07, 2023 0.1850 0.1850 0.1850 0.1850 500 +0.00(+0.00%)
Nov 06, 2023 0.1900 0.1900 0.1850 0.1850 12,000 -0.01(-2.63%)
Nov 03, 2023 0.1900 0.1900 0.1900 0.1900 1,000 +0.01(+2.70%)
Nov 02, 2023 0.1950 0.1950 0.1850 0.1850 35,000 -0.01(-5.13%)
Nov 01, 2023 0.1950 0.1950 0.1950 0.1950 3,000 -0.01(-2.50%)
Oct 31, 2023 0.2000 0.2000 0.2000 0.2000 1,200 +0.01(+5.26%)
Oct 27, 2023 0.1900 0 +0.01(+2.70%)
Oct 26, 2023 0.1900 0.1900 0.1750 0.1850 73,000 -0.01(-5.13%)
Oct 25, 2023 0.2000 0.2000 0.1950 0.1950 5,000 -0.01(-2.50%)
Oct 24, 2023 0.2000 0.2000 0.2000 0.2000 4,450 +0.00(+0.00%)
Oct 23, 2023 0.2000 0.2000 0.2000 0.2000 34,663 +0.00(+0.00%)
Oct 19, 2023 0.2000 400 +0.00(+0.00%)
Oct 18, 2023 0.2150 0.2150 0.2000 0.2000 7,500 -0.01(-6.98%)
Oct 17, 2023 0.2150 0.2150 0.2150 0.2150 1,000 -0.01(-4.44%)
Oct 16, 2023 0.2250 0.2250 0.2250 0.2250 5,000 +0.01(+4.65%)
Oct 13, 2023 0.2100 0.2150 0.2100 0.2150 5,300 -0.01(-4.44%)
Oct 12, 2023 0.2150 0.2250 0.2150 0.2250 2,000 +0.01(+4.65%)
Oct 11, 2023 0.2150 0.2150 0.2150 0.2150 5,000 +0.00(+0.00%)
Oct 10, 2023 0.2150 0.2200 0.2100 0.2150 25,000 -0.01(-4.44%)
Oct 06, 2023 0.2250 0 +0.01(+4.65%)
Oct 04, 2023 0.2150 0 +0.00(+0.00%)
Oct 02, 2023 0.2150 0 -0.01(-2.27%)
Sep 29, 2023 0.2200 0.2200 0.2200 0.2200 6,500 +0.00(+0.00%)
Sep 28, 2023 0.2200 0.2200 0.2050 0.2200 96,360 +0.01(+4.76%)
Sep 27, 2023 0.2100 0.2100 0.2100 0.2100 3,000 +0.00(+0.00%)
Sep 26, 2023 0.2100 0.2100 0.2100 0.2100 500 +0.00(+0.00%)
Sep 25, 2023 0.2100 0.2150 0.2150 0.2100 12,951 -0.01(-2.33%)
Sep 21, 2023 0.2150 0 -0.01(-2.27%)
Sep 20, 2023 0.2200 0.2200 0.2200 0.2200 1,500 +0.00(+0.00%)
Sep 19, 2023 0.2200 0.2200 0.2200 0.2200 12,000 +0.00(+0.00%)
Sep 18, 2023 0.2150 0.2200 0.2150 0.2200 16,500 +0.01(+2.33%)
Sep 15, 2023 0.2200 0.2200 0.2150 0.2150 3,000 +0.00(+0.00%)
Sep 13, 2023 0.2150 350 -0.01(-2.27%)
Sep 12, 2023 0.2150 0.2200 0.2150 0.2200 11,000 +0.01(+2.33%)
Sep 08, 2023 0.2150 0 +0.00(+0.00%)
Sep 07, 2023 0.2200 0.2200 0.2150 0.2150 2,500 -0.01(-2.27%)
Sep 06, 2023 0.2200 0.2200 0.2200 0.2200 2,000 -0.01(-2.22%)
Sep 05, 2023 0.2200 0.2250 0.2200 0.2250 14,259 +0.01(+4.65%)
Sep 01, 2023 0.2150 0 +0.00(+0.00%)
Aug 31, 2023 0.2100 0.2200 0.2100 0.2150 5,190 +0.01(+4.88%)
Aug 30, 2023 0.2050 0.2050 0.2050 0.2050 19,500 +0.00(+0.00%)
Aug 29, 2023 0.2050 0.2050 0.2050 0.2050 18,163 +0.00(+0.00%)
Aug 25, 2023 0.2050 0 +0.00(+2.50%)
Aug 24, 2023 0.2050 0.2050 0.2000 0.2000 7,800 +0.00(+0.00%)
Aug 22, 2023 0.2000 0 +0.00(+0.00%)
Aug 21, 2023 0.2050 0.2050 0.2000 0.2000 13,000 -0.00(-2.44%)
Aug 18, 2023 0.2050 0.2050 0.2050 0.2050 1,000 +0.00(+0.00%)
Aug 17, 2023 0.2050 0.2050 0.2050 0.2050 4,945 +0.00(+0.00%)
Aug 16, 2023 0.2050 0.2050 0.2050 0.2050 1,500 +0.00(+0.00%)
Aug 15, 2023 0.2050 0.2050 0.2050 0.2050 500 +0.00(+0.00%)
Aug 14, 2023 0.2100 0.2100 0.2000 0.2050 4,500 -0.01(-2.38%)
Aug 11, 2023 0.2050 0.2100 0.2000 0.2100 6,000 +0.01(+2.44%)
Aug 10, 2023 0.2050 0.2050 0.2050 0.2050 5,500 +0.00(+0.00%)
Aug 09, 2023 0.2050 0.2050 0.2050 0.2050 3,000 +0.00(+0.00%)
Aug 08, 2023 0.2050 0.2050 0.1950 0.2050 9,725 +0.00(+0.00%)
Aug 04, 2023 0.2050 0 -0.01(-2.38%)
Aug 03, 2023 0.2100 0.2100 0.2100 0.2100 2,000 +0.00(+0.00%)
Aug 02, 2023 0.2100 0.2100 0.2100 0.2100 4,500 +0.00(+0.00%)
Aug 01, 2023 0.2100 0.2100 0.2050 0.2100 3,700 +0.00(+0.00%)
Jul 31, 2023 0.2100 0.2100 0.2100 0.2100 1,000 +0.01(+2.44%)
Jul 28, 2023 0.2050 0.2050 0.2000 0.2050 6,500 +0.00(+0.00%)
Jul 26, 2023 0.2050 0 +0.00(+0.00%)
Jul 25, 2023 0.2050 0.2050 0.2050 0.2050 2,000 -0.01(-2.38%)
Jul 24, 2023 0.2100 0.2100 0.2100 0.2100 3,000 +0.00(+0.00%)
Jul 21, 2023 0.2100 0.2100 0.2100 0.2100 2,000 +0.00(+0.00%)
Jul 20, 2023 0.2100 0.2100 0.2100 0.2100 1,000 +0.00(+0.00%)
Jul 19, 2023 0.2100 0.2100 0.2100 0.2100 500 +0.00(+0.00%)
Jul 18, 2023 0.2100 0.2100 0.2050 0.2100 33,400 +0.01(+5.00%)
Jul 17, 2023 0.2050 0.2050 0.2000 0.2000 3,500 +0.00(+0.00%)
Jul 14, 2023 0.2000 0.2000 0.1900 0.2000 20,000 -0.01(-4.76%)
Jul 13, 2023 0.2100 0.2100 0.2100 0.2100 1,501 +0.01(+5.00%)
Jul 12, 2023 0.2000 0.2000 0.2000 0.2000 2,000 +0.00(+0.00%)
Jul 10, 2023 0.2000 0 -0.00(-2.44%)
Jul 07, 2023 0.2100 0.2100 0.2000 0.2050 19,210 -0.01(-2.38%)
Jul 05, 2023 0.2100 0 +0.00(+0.00%)
Jul 04, 2023 0.2050 0.2100 0.2050 0.2100 6,000 +0.01(+5.00%)
Jun 30, 2023 0.2000 0 -0.01(-4.76%)
Jun 29, 2023 0.2100 0.2100 0.2100 0.2100 13,500 +0.00(+0.00%)
Jun 28, 2023 0.2100 0.2100 0.2050 0.2100 6,433 +0.00(+0.00%)
Jun 27, 2023 0.2100 0.2100 0.2050 0.2100 10,100 -0.01(-2.33%)
Jun 23, 2023 0.2150 0 -0.01(-2.27%)
Jun 22, 2023 0.2250 0.2250 0.2200 0.2200 5,500 -0.01(-2.22%)
Jun 21, 2023 0.2250 0.2250 0.2250 0.2250 2,000 +0.00(+0.00%)
Jun 20, 2023 0.2250 0.2250 0.2200 0.2250 11,500 -0.01(-2.17%)
Jun 19, 2023 0.2400 0.2400 0.2300 0.2300 5,250 +0.01(+4.55%)
Jun 16, 2023 0.2200 0.2200 0.2200 0.2200 1,500 +0.00(+0.00%)
Jun 15, 2023 0.2200 0.2200 0.2200 0.2200 10,000 -0.01(-4.35%)
May 08, 2023 0.2300 0.2400 0.2200 0.2300 37,500 +0.01(+2.22%)
May 05, 2023 0.2300 0.2300 0.2250 0.2250 3,500 +0.00(+0.00%)
May 04, 2023 0.2200 0.2400 0.2200 0.2250 41,393 +0.01(+2.27%)
May 03, 2023 0.2200 0.2200 0.2200 0.2200 14,000 +0.00(+0.00%)
May 02, 2023 0.2250 0.2250 0.2200 0.2200 19,600 +0.00(+0.00%)
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.