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: 3:00 PM EDT, May 16, 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 (%)
Jan 31, 2024 0.1850 0.1850 0.1850 0.1850 35,700 +0.00(+0.00%)
Jan 25, 2024 0.1850 0 +0.01(+2.78%)
Jan 24, 2024 0.1850 0.1850 0.1800 0.1800 7,000 +0.00(+0.00%)
Jan 22, 2024 0.1800 0 -0.01(-2.70%)
Jan 19, 2024 0.1850 0.1850 0.1800 0.1850 18,300 +0.01(+2.78%)
Jan 18, 2024 0.1850 0.1850 0.1800 0.1800 21,500 -0.01(-2.70%)
Jan 16, 2024 0.1850 0 -0.01(-2.63%)
Jan 15, 2024 0.1900 0.1900 0.1800 0.1900 14,000 +0.00(+0.00%)
Jan 12, 2024 0.1900 0.1900 0.1900 0.1900 25,000 +0.00(+0.00%)
Jan 11, 2024 0.1850 0.1900 0.1850 0.1900 25,500 +0.00(+0.00%)
Jan 10, 2024 0.1900 0.1900 0.1900 0.1900 6,000 +0.00(+0.00%)
Jan 09, 2024 0.1900 0.1900 0.1900 0.1900 3,500 -0.01(-2.56%)
Jan 08, 2024 0.1900 0.1950 0.1900 0.1950 2,500 +0.01(+2.63%)
Jan 05, 2024 0.1900 0.1900 0.1900 0.1900 17,000 +0.01(+2.70%)
Jan 03, 2024 0.1850 2 -0.01(-2.63%)
Jan 02, 2024 0.1800 0.1900 0.1800 0.1900 8,003 +0.01(+5.56%)
Dec 29, 2023 0.1800 0 +0.01(+2.86%)
Dec 28, 2023 0.1750 0.1750 0.1750 0.1750 2,500 +0.00(+2.94%)
Dec 27, 2023 0.1800 0.1800 0.1600 0.1700 91,660 -0.01(-5.56%)
Dec 22, 2023 0.1800 0 -0.01(-2.70%)
Dec 21, 2023 0.1850 0.1850 0.1850 0.1850 9,000 +0.00(+0.00%)
Dec 19, 2023 0.1850 0 -0.01(-5.13%)
Dec 18, 2023 0.1850 0.1950 0.1850 0.1950 16,700 +0.01(+2.63%)
Dec 15, 2023 0.1900 0.1900 0.1900 0.1900 24,695 +0.00(+0.00%)
Dec 14, 2023 0.1900 0.1900 0.1900 0.1900 1,500 +0.00(+0.00%)
Dec 13, 2023 0.1900 0.1900 0.1900 0.1900 1,500 +0.00(+0.00%)
Dec 12, 2023 0.1900 0.1900 0.1900 0.1900 2,500 +0.01(+2.70%)
Dec 11, 2023 0.1900 0.1900 0.1850 0.1850 61,200 -0.01(-2.63%)
Dec 08, 2023 0.1900 0.1900 0.1900 0.1900 10,500 +0.00(+0.00%)
Dec 07, 2023 0.1900 0.1900 0.1900 0.1900 5,000 +0.00(+0.00%)
Dec 06, 2023 0.1900 0.1900 0.1900 0.1900 5,669 +0.00(+0.00%)
Dec 04, 2023 0.1900 0 +0.00(+0.00%)
Dec 01, 2023 0.1900 0.1950 0.1900 0.1900 1,500 +0.01(+2.70%)
Nov 30, 2023 0.1900 0.1900 0.1850 0.1850 35,560 -0.01(-2.63%)
Nov 29, 2023 0.1850 0.1900 0.1800 0.1900 15,727 +0.01(+2.70%)
Nov 28, 2023 0.1850 0.1850 0.1850 0.1850 2,000 +0.00(+0.00%)
Nov 27, 2023 0.1850 0.1850 0.1850 0.1850 500 +0.00(+0.00%)
Nov 24, 2023 0.1850 0.1850 0.1850 0.1850 2,660 +0.00(+0.00%)
Nov 22, 2023 0.1850 0 +0.00(+0.00%)
Nov 21, 2023 0.1850 0.1850 0.1850 0.1850 2,000 +0.00(+0.00%)
Nov 20, 2023 0.1850 0.1850 0.1850 0.1850 16,002 +0.00(+0.00%)
Nov 16, 2023 0.1850 0 +0.00(+0.00%)
Nov 15, 2023 0.1850 0.1850 0.1850 0.1850 6,500 +0.00(+0.00%)
Nov 13, 2023 0.1850 0 -0.01(-2.63%)
Nov 10, 2023 0.1950 0.1950 0.1900 0.1900 2,500 +0.01(+2.70%)
Nov 09, 2023 0.2000 0.2000 0.1850 0.1850 8,000 +0.00(+0.00%)
Nov 08, 2023 0.2000 0.2000 0.1800 0.1850 21,500 +0.00(+0.00%)
Nov 07, 2023 0.1850 0.1850 0.1850 0.1850 500 +0.00(+0.00%)
Nov 06, 2023 0.1900 0.1900 0.1850 0.1850 12,000 -0.01(-2.63%)
Nov 03, 2023 0.1900 0.1900 0.1900 0.1900 1,000 +0.01(+2.70%)
Nov 02, 2023 0.1950 0.1950 0.1850 0.1850 35,000 -0.01(-5.13%)
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.