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

Adcore Inc (TSX: ADCO )

0.2400 +0.0050 (+2.13%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 31, 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 (%)
Jun 30, 2022 0.1850 0 +0.01(+5.71%)
Jun 29, 2022 0.1800 0.1800 0.1700 0.1750 42,700 -0.01(-2.78%)
Jun 28, 2022 0.1850 0.1900 0.1750 0.1800 62,124 -0.01(-5.26%)
Jun 27, 2022 0.1950 0.2000 0.1850 0.1900 45,387 -0.01(-5.00%)
Jun 24, 2022 0.1900 0.2050 0.1750 0.2000 80,520 +0.01(+2.56%)
Jun 23, 2022 0.1950 0.1950 0.1900 0.1950 51,530 +0.00(+0.00%)
Jun 22, 2022 0.2200 0.2200 0.1950 0.1950 185,300 -0.01(-7.14%)
Jun 21, 2022 0.2000 0.2100 0.2000 0.2100 73,931 +0.01(+5.00%)
Jun 20, 2022 0.2100 0.2100 0.2000 0.2000 73,500 -0.01(-4.76%)
Jun 17, 2022 0.2100 0.2100 0.2050 0.2100 84,000 +0.00(+0.00%)
Jun 16, 2022 0.2200 0.2200 0.2100 0.2100 14,000 -0.01(-4.55%)
Jun 15, 2022 0.2300 0.2300 0.2200 0.2200 20,875 -0.01(-4.35%)
Jun 14, 2022 0.2350 0.2350 0.2300 0.2300 18,040 -0.00(-2.13%)
Jun 13, 2022 0.2350 0.2350 0.2350 0.2350 1,535 -0.01(-4.08%)
Jun 10, 2022 0.2350 0.2450 0.2350 0.2450 2,781 +0.01(+2.08%)
Jun 09, 2022 0.2400 0.2400 0.2400 0.2400 5,035 +0.00(+0.00%)
Jun 08, 2022 0.2400 0.2400 0.2400 0.2400 8,600 +0.00(+0.00%)
Jun 07, 2022 0.2500 0.2500 0.2400 0.2400 82,600 -0.01(-4.00%)
Jun 06, 2022 0.2550 0.2550 0.2500 0.2500 122,600 -0.01(-3.85%)
Jun 03, 2022 0.2650 0.2650 0.2600 0.2600 27,690 +0.00(+0.00%)
Jun 02, 2022 0.2600 0.2650 0.2600 0.2600 14,000 -0.01(-1.89%)
Jun 01, 2022 0.2650 0.2650 0.2650 0.2650 4,000 +0.00(+0.00%)
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%)
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.