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 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%)
Apr 01, 2022 0.4400 0.4400 0.4300 0.4300 18,887 +0.00(+0.00%)
Mar 31, 2022 0.4300 0.4350 0.4300 0.4300 28,406 -0.01(-1.15%)
Mar 30, 2022 0.4450 0.4450 0.4350 0.4350 25,620 -0.01(-2.25%)
Mar 29, 2022 0.4450 0.4500 0.4400 0.4450 27,050 +0.01(+1.14%)
Mar 28, 2022 0.4500 0.4500 0.4400 0.4400 28,675 -0.01(-2.22%)
Mar 25, 2022 0.4650 0.4650 0.4500 0.4500 16,500 -0.01(-1.10%)
Mar 24, 2022 0.4600 0.4600 0.4550 0.4550 17,513 -0.01(-1.09%)
Mar 23, 2022 0.4600 0.4600 0.4600 0.4600 3,835 -0.01(-2.13%)
Mar 22, 2022 0.4750 0.4800 0.4700 0.4700 14,599 +0.00(+0.00%)
Mar 21, 2022 0.4500 0.4700 0.4500 0.4700 26,694 +0.01(+2.17%)
Mar 18, 2022 0.4550 0.4600 0.4550 0.4600 6,445 +0.01(+1.10%)
Mar 17, 2022 0.4300 0.4600 0.4275 0.4550 47,680 +0.03(+7.06%)
Mar 16, 2022 0.4050 0.4250 0.4050 0.4250 124,214 -0.01(-1.16%)
Mar 15, 2022 0.4950 0.4950 0.4200 0.4300 174,672 -0.07(-13.13%)
Mar 14, 2022 0.4900 0.4950 0.4850 0.4950 27,970 +0.01(+1.02%)
Mar 11, 2022 0.4800 0.5000 0.4700 0.4900 97,765 +0.02(+4.26%)
Mar 10, 2022 0.4800 0.4800 0.4600 0.4700 46,623 -0.03(-5.05%)
Mar 09, 2022 0.4800 0.4950 0.4700 0.4950 123,755 +0.01(+1.02%)
Mar 08, 2022 0.4800 0.4900 0.4600 0.4900 113,675 +0.00(+0.00%)
Mar 07, 2022 0.5000 0.5000 0.4900 0.4900 97,157 -0.02(-3.92%)
Mar 04, 2022 0.5100 0.5100 0.5100 0.5100 44,520 +0.00(+0.00%)
Mar 03, 2022 0.5100 0.5200 0.5100 0.5100 32,791 -0.01(-1.92%)
Mar 02, 2022 0.5200 0.5300 0.5200 0.5200 28,050 +0.01(+1.96%)
Mar 01, 2022 0.5200 0.5300 0.5100 0.5100 55,999 +0.00(+0.00%)
Feb 28, 2022 0.5300 0.5300 0.5100 0.5100 15,550 -0.01(-1.92%)
Feb 25, 2022 0.5400 0.5400 0.5200 0.5200 14,210 -0.02(-3.70%)
Feb 24, 2022 0.5500 0.5500 0.5100 0.5400 156,032 -0.02(-3.57%)
Feb 23, 2022 0.5700 0.5800 0.5600 0.5600 42,450 +0.00(+0.00%)
Feb 22, 2022 0.5700 0.5700 0.5600 0.5600 64,724 -0.03(-5.08%)
Feb 18, 2022 0.5900 0 +0.00(+0.00%)
Feb 17, 2022 0.6000 0.6000 0.5900 0.5900 8,400 -0.01(-1.67%)
Feb 16, 2022 0.6100 0.6100 0.6000 0.6000 10,001 -0.01(-1.64%)
Feb 15, 2022 0.6200 0.6200 0.6100 0.6100 10,520 +0.00(+0.00%)
Feb 14, 2022 0.6200 0.6200 0.6100 0.6100 8,100 -0.01(-1.61%)
Feb 11, 2022 0.6300 0.6300 0.6200 0.6200 27,196 -0.02(-3.13%)
Feb 10, 2022 0.6400 0.6400 0.6400 0.6400 16,050 +0.00(+0.00%)
Feb 09, 2022 0.6400 0.6500 0.6400 0.6400 14,150 +0.00(+0.00%)
Feb 08, 2022 0.6400 0.6400 0.6400 0.6400 8,150 +0.00(+0.00%)
Feb 07, 2022 0.6400 0.6400 0.6300 0.6400 22,407 +0.00(+0.00%)
Feb 04, 2022 0.6500 0.6500 0.6400 0.6400 17,650 +0.00(+0.00%)
Feb 03, 2022 0.6700 0.6400 0.6400 55,605 -0.05(-7.25%)
Feb 02, 2022 0.6300 0.6900 0.6200 0.6900 39,985 +0.06(+9.52%)
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.