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: 3:55 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 (%)
Jul 30, 2021 1.280 1.280 1.280 0 +0.02(+1.59%)
Jul 29, 2021 1.270 1.270 1.250 1.260 5,483 -0.01(-0.79%)
Jul 28, 2021 1.260 1.290 1.260 1.270 2,200 +0.01(+0.79%)
Jul 27, 2021 1.290 1.300 1.230 1.260 30,731 -0.01(-0.79%)
Jul 26, 2021 1.290 1.300 1.270 1.270 8,945 -0.02(-1.55%)
Jul 23, 2021 1.280 1.290 1.270 1.290 14,531 +0.00(+0.00%)
Jul 22, 2021 1.290 1.290 1.260 1.290 54,337 +0.00(+0.00%)
Jul 21, 2021 1.290 1.290 1.280 1.290 21,000 +0.00(+0.00%)
Jul 20, 2021 1.280 1.290 1.240 1.290 34,474 +0.04(+3.20%)
Jul 19, 2021 1.240 1.270 1.230 1.250 49,002 -0.01(-0.79%)
Jul 16, 2021 1.250 1.260 1.240 1.260 9,445 +0.01(+0.80%)
Jul 15, 2021 1.300 1.300 1.240 1.250 38,570 -0.04(-3.10%)
Jul 14, 2021 1.280 1.300 1.270 1.290 20,775 -0.01(-0.77%)
Jul 13, 2021 1.300 1.310 1.290 1.300 78,995 +0.00(+0.00%)
Jul 12, 2021 1.270 1.300 1.260 1.300 174,870 +0.01(+0.78%)
Jul 09, 2021 1.280 1.300 1.270 1.290 44,664 +0.00(+0.00%)
Jul 08, 2021 1.250 1.290 1.220 1.290 63,073 +0.04(+3.20%)
Jul 07, 2021 1.280 1.280 1.240 1.250 18,450 -0.01(-0.79%)
Jul 06, 2021 1.270 1.290 1.250 1.260 54,851 -0.03(-2.33%)
Jul 05, 2021 1.280 1.290 1.260 1.290 20,495 +0.01(+0.78%)
Jul 02, 2021 1.280 1.290 1.280 1.280 59,325 +0.00(+0.00%)
Jun 30, 2021 1.280 1.280 1.280 0 +0.01(+0.79%)
Jun 29, 2021 1.280 1.280 1.250 1.270 46,346 +0.01(+0.79%)
Jun 28, 2021 1.270 1.280 1.250 1.260 57,751 +0.01(+0.80%)
Jun 25, 2021 1.260 1.270 1.230 1.250 37,520 -0.01(-0.79%)
Jun 24, 2021 1.260 1.280 1.250 1.260 91,645 +0.00(+0.00%)
Jun 23, 2021 1.280 1.280 1.240 1.260 64,666 +0.02(+1.61%)
Jun 22, 2021 1.260 1.260 1.240 1.240 28,518 -0.01(-0.80%)
Jun 21, 2021 1.270 1.280 1.240 1.250 78,197 +0.01(+0.81%)
Jun 18, 2021 1.300 1.300 1.240 1.240 132,992 -0.05(-3.88%)
Jun 17, 2021 1.290 1.300 1.280 1.290 96,151 +0.00(+0.00%)
Jun 16, 2021 1.280 1.300 1.230 1.290 134,298 +0.02(+1.57%)
Jun 15, 2021 1.290 1.320 1.250 1.270 105,218 -0.03(-2.31%)
Jun 14, 2021 1.320 1.330 1.270 1.300 80,609 -0.03(-2.26%)
Jun 11, 2021 1.350 1.350 1.280 1.330 543,939 -0.10(-6.99%)
Jun 10, 2021 1.540 1.540 1.400 1.430 437,417 -0.23(-13.86%)
Jun 09, 2021 1.660 1.680 1.660 1.660 4,053 +0.01(+0.61%)
Jun 08, 2021 1.660 1.660 1.620 1.650 6,784 +0.01(+0.61%)
Jun 07, 2021 1.680 1.680 1.600 1.640 44,383 -0.06(-3.53%)
Jun 04, 2021 1.710 1.710 1.660 1.700 13,088 -0.03(-1.73%)
Jun 03, 2021 1.710 1.740 1.660 1.730 23,404 +0.01(+0.58%)
Jun 02, 2021 1.800 1.800 1.680 1.720 123,744 -0.07(-3.91%)
Jun 01, 2021 1.600 1.800 1.600 1.790 41,034 +0.21(+13.29%)
May 31, 2021 1.510 1.620 1.510 1.580 70,851 +0.07(+4.64%)
May 28, 2021 1.480 1.520 1.450 1.510 37,078 +0.08(+5.59%)
May 27, 2021 1.490 1.490 1.430 1.430 23,080 -0.06(-4.03%)
May 26, 2021 1.530 1.530 1.490 1.490 44,004 -0.04(-2.61%)
May 25, 2021 1.490 1.530 1.490 1.530 34,039 +0.01(+0.66%)
May 21, 2021 1.520 1.520 1.520 0 +0.01(+0.66%)
May 20, 2021 1.550 1.560 1.510 1.510 22,335 -0.04(-2.58%)
May 19, 2021 1.570 1.570 1.490 1.550 39,450 -0.02(-1.27%)
May 18, 2021 1.810 1.810 1.520 1.570 167,725 -0.17(-9.77%)
May 17, 2021 1.630 1.790 1.620 1.740 114,225 +0.13(+8.07%)
May 14, 2021 1.450 1.650 1.450 1.610 30,330 +0.23(+16.67%)
May 13, 2021 1.380 1.450 1.350 1.380 72,603 -0.02(-1.43%)
May 12, 2021 1.420 1.450 1.390 1.400 50,902 -0.04(-2.78%)
May 11, 2021 1.420 1.440 1.370 1.440 12,648 +0.01(+0.70%)
May 10, 2021 1.360 1.430 1.360 1.430 118,680 +0.00(+0.00%)
May 07, 2021 1.480 1.500 1.390 1.430 47,908 -0.05(-3.38%)
May 06, 2021 1.570 1.570 1.460 1.480 28,164 -0.08(-5.13%)
May 05, 2021 1.600 1.600 1.560 1.560 10,153 -0.02(-1.27%)
May 04, 2021 1.650 1.650 1.500 1.580 44,558 -0.06(-3.66%)
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.