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

Adcore Inc (TSX: ADCO )

0.2450 UNCHANGED
Streaming Delayed Price Updated: 3:28 PM 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 (%)
Mar 28, 2024 0.2300 0 -0.01(-4.17%)
Mar 27, 2024 0.2400 0.2400 0.2350 0.2400 3,666 +0.00(+0.00%)
Mar 26, 2024 0.2400 0.2400 0.2400 0.2400 500 +0.01(+4.35%)
Mar 25, 2024 0.2300 0.2400 0.2200 0.2300 26,445 -0.00(-2.13%)
Mar 22, 2024 0.2350 0.2350 0.2350 0.2350 2,540 +0.00(+2.17%)
Mar 21, 2024 0.2300 0.2300 0.2300 0.2300 4,135 -0.01(-4.17%)
Mar 20, 2024 0.2550 0.2550 0.2400 0.2400 55,800 -0.02(-5.88%)
Mar 19, 2024 0.2500 0.2550 0.2500 0.2550 2,500 +0.01(+2.00%)
Mar 18, 2024 0.2450 0.2650 0.2450 0.2500 18,044 +0.01(+2.04%)
Mar 15, 2024 0.2600 0.2600 0.2450 0.2450 15,929 -0.01(-2.00%)
Mar 14, 2024 0.2600 0.2600 0.2500 0.2500 14,000 -0.01(-3.85%)
Mar 13, 2024 0.2500 0.2600 0.2500 0.2600 39,300 +0.00(+0.00%)
Mar 12, 2024 0.2450 0.2600 0.2450 0.2600 3,000 +0.02(+6.12%)
Mar 11, 2024 0.2400 0.2550 0.2400 0.2450 28,618 +0.01(+2.08%)
Mar 07, 2024 0.2400 0 +0.01(+2.13%)
Mar 06, 2024 0.2400 0.2400 0.2350 0.2350 18,100 -0.01(-2.08%)
Mar 05, 2024 0.2300 0.2450 0.2250 0.2400 24,000 +0.02(+9.09%)
Mar 04, 2024 0.2150 0.2250 0.2150 0.2200 33,523 +0.01(+2.33%)
Mar 01, 2024 0.2200 0.2200 0.2150 0.2150 29,900 -0.01(-2.27%)
Feb 29, 2024 0.2200 0.2200 0.2200 0.2200 4,711 +0.02(+7.32%)
Feb 28, 2024 0.2050 0.2250 0.2050 0.2050 34,160 +0.00(+0.00%)
Feb 27, 2024 0.1950 0.2050 0.1900 0.2050 93,002 +0.01(+7.89%)
Feb 26, 2024 0.1950 0.1950 0.1900 0.1900 7,000 -0.01(-5.00%)
Feb 23, 2024 0.1950 0.2000 0.1950 0.2000 13,150 +0.01(+5.26%)
Feb 22, 2024 0.1900 0.1900 0.1900 0.1900 30,500 +0.01(+2.70%)
Feb 20, 2024 0.1850 0 +0.01(+2.78%)
Feb 16, 2024 0.1800 0 -0.01(-2.70%)
Feb 15, 2024 0.1850 0.1850 0.1850 0.1850 4,000 +0.00(+0.00%)
Feb 14, 2024 0.1850 0.1850 0.1850 0.1850 1,000 +0.00(+0.00%)
Feb 13, 2024 0.1850 0.1850 0.1850 0.1850 600 +0.01(+2.78%)
Feb 12, 2024 0.1800 0.1800 0.1800 0.1800 4,000 +0.00(+0.00%)
Feb 09, 2024 0.1900 0.1900 0.1800 0.1800 25,746 +0.00(+0.00%)
Feb 08, 2024 0.1800 0.1800 0.1800 0.1800 1,000 +0.00(+0.00%)
Feb 07, 2024 0.1900 0.1900 0.1800 0.1800 21,000 -0.01(-5.26%)
Feb 06, 2024 0.1900 0.1900 0.1900 0.1900 2,000 +0.01(+5.56%)
Feb 05, 2024 0.1800 0.1800 0.1800 0.1800 500 -0.01(-2.70%)
Feb 02, 2024 0.1850 0.1850 0.1850 0.1850 8,500 +0.00(+0.00%)
Feb 01, 2024 0.1850 0.1850 0.1800 0.1850 22,500 +0.00(+0.00%)
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%)
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.