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 28, 2023 0.2150 0.2250 0.2150 0.2250 10,500 +0.01(+2.27%)
Apr 26, 2023 0.2200 0 +0.00(+0.00%)
Apr 25, 2023 0.2300 0.2300 0.2200 0.2200 18,500 -0.01(-4.35%)
Apr 24, 2023 0.2250 0.2300 0.2250 0.2300 19,500 +0.01(+4.55%)
Apr 21, 2023 0.2100 0.2200 0.2100 0.2200 33,000 +0.01(+4.76%)
Apr 20, 2023 0.2300 0.2300 0.2000 0.2100 50,000 -0.01(-4.55%)
Apr 19, 2023 0.2300 0.2300 0.2200 0.2200 20,000 -0.01(-6.38%)
Apr 18, 2023 0.2350 0.2350 0.2350 0.2350 2,000 +0.00(+0.00%)
Apr 17, 2023 0.2350 0.2350 0.2350 0.2350 3,000 +0.00(+0.00%)
Apr 14, 2023 0.2350 0.2350 0.2350 0.2350 48,000 +0.00(+0.00%)
Apr 13, 2023 0.2350 0.2350 0.2350 0.2350 500 +0.00(+0.00%)
Apr 11, 2023 0.2350 0 -0.02(-6.00%)
Apr 10, 2023 0.2500 0.2500 0.2500 0.2500 900 +0.01(+4.17%)
Apr 04, 2023 0.2400 0 +0.00(+0.00%)
Apr 03, 2023 0.2450 0.2450 0.2400 0.2400 16,000 -0.01(-2.04%)
Mar 31, 2023 0.2400 0.2450 0.2400 0.2450 13,060 +0.00(+0.00%)
Mar 30, 2023 0.2550 0.2550 0.2300 0.2450 30,200 -0.01(-2.00%)
Mar 27, 2023 0.2500 0 +0.00(+0.00%)
Mar 24, 2023 0.2500 0.2550 0.2500 0.2500 1,500 -0.01(-1.96%)
Mar 23, 2023 0.2550 0.2550 0.2500 0.2550 3,500 +0.00(+0.00%)
Mar 22, 2023 0.2550 0.2550 0.2500 0.2550 15,000 -0.01(-1.92%)
Mar 21, 2023 0.2600 0.2600 0.2600 0.2600 500 +0.01(+1.96%)
Mar 20, 2023 0.2550 0.2550 0.2550 0.2550 500 -0.01(-1.92%)
Mar 17, 2023 0.2550 0.2600 0.2500 0.2600 57,000 +0.00(+0.00%)
Mar 15, 2023 0.2600 0 +0.00(+0.00%)
Mar 13, 2023 0.2600 0 +0.00(+0.00%)
Mar 09, 2023 0.2600 0 +0.00(+0.00%)
Mar 08, 2023 0.2600 0.2600 0.2600 0.2600 5,500 +0.01(+1.96%)
Mar 06, 2023 0.2550 0 +0.00(+0.00%)
Mar 01, 2023 0.2550 0 +0.00(+0.00%)
Feb 28, 2023 0.2550 0.2550 0.2550 0.2550 49,000 +0.00(+0.00%)
Feb 27, 2023 0.2550 0.2550 0.2550 0.2550 4,750 -0.01(-3.77%)
Feb 24, 2023 0.2550 0.2650 0.2550 0.2650 5,500 +0.01(+3.92%)
Feb 23, 2023 0.2550 0.2550 0.2550 0.2550 3,000 +0.01(+2.00%)
Feb 22, 2023 0.2550 0.2550 0.2500 0.2500 2,000 -0.01(-3.85%)
Feb 21, 2023 0.2600 0.2600 0.2600 0.2600 29,850 +0.00(+0.00%)
Feb 16, 2023 0.2600 0 +0.00(+0.00%)
Feb 15, 2023 0.2600 0.2600 0.2600 0.2600 3,500 +0.00(+0.00%)
Feb 14, 2023 0.2600 0.2600 0.2550 0.2600 10,000 +0.01(+1.96%)
Feb 13, 2023 0.2500 0.2550 0.2500 0.2550 13,000 +0.01(+2.00%)
Feb 10, 2023 0.2500 0.2500 0.2500 0.2500 21,000 +0.00(+0.00%)
Feb 09, 2023 0.2550 0.2600 0.2500 0.2500 14,500 -0.01(-1.96%)
Feb 08, 2023 0.2550 0.2550 0.2550 0.2550 14,000 -0.01(-1.92%)
Feb 07, 2023 0.2600 0.2600 0.2600 0.2600 2,500 +0.00(+0.00%)
Feb 06, 2023 0.2600 0.2600 0.2600 0.2600 11,500 -0.01(-1.89%)
Feb 03, 2023 0.2600 0.2650 0.2600 0.2650 3,606 +0.01(+3.92%)
Feb 02, 2023 0.2550 0.2550 0.2550 0.2550 661 +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.