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 (%)
Jul 29, 2022 0.2850 0 +0.01(+3.64%)
Jul 28, 2022 0.2750 0.2750 0.2750 0.2750 2,200 +0.00(+0.00%)
Jul 27, 2022 0.2600 0.2800 0.2600 0.2750 32,100 +0.02(+7.84%)
Jul 26, 2022 0.2550 0.2700 0.2550 0.2550 31,000 +0.01(+4.08%)
Jul 25, 2022 0.2500 0.2500 0.2450 0.2450 17,450 +0.00(+0.00%)
Jul 22, 2022 0.2450 0.2450 0.2450 0.2450 10,000 +0.01(+6.52%)
Jul 21, 2022 0.2300 0.2300 0.2300 0.2300 28,000 -0.00(-2.13%)
Jul 20, 2022 0.2350 0.2350 0.2350 0.2350 23,000 +0.01(+4.44%)
Jul 19, 2022 0.2400 0.2400 0.2250 0.2250 32,070 -0.01(-6.25%)
Jul 18, 2022 0.2350 0.2400 0.2350 0.2400 26,966 +0.01(+2.13%)
Jul 15, 2022 0.2150 0.2350 0.2150 0.2350 31,500 +0.02(+9.30%)
Jul 13, 2022 0.2150 0 +0.00(+0.00%)
Jul 12, 2022 0.2100 0.2150 0.2100 0.2150 15,000 +0.01(+2.38%)
Jul 11, 2022 0.2150 0.2150 0.2100 0.2100 18,500 +0.00(+0.00%)
Jul 08, 2022 0.2100 0.2100 0.2100 0.2100 3,500 +0.01(+2.44%)
Jul 07, 2022 0.2100 0.2100 0.2000 0.2050 11,500 -0.01(-2.38%)
Jul 06, 2022 0.2150 0.2150 0.2100 0.2100 6,000 -0.01(-2.33%)
Jul 05, 2022 0.1900 0.2150 0.1900 0.2150 36,500 +0.02(+13.16%)
Jul 04, 2022 0.1800 0.1900 0.1800 0.1900 30,000 +0.01(+2.70%)
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%)
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.