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

Adcore Inc (TSX: ADCO )

0.2200 -0.0050 (-2.22%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 18, 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 (%)
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%)
Nov 01, 2023 0.1950 0.1950 0.1950 0.1950 3,000 -0.01(-2.50%)
Oct 31, 2023 0.2000 0.2000 0.2000 0.2000 1,200 +0.01(+5.26%)
Oct 27, 2023 0.1900 0 +0.01(+2.70%)
Oct 26, 2023 0.1900 0.1900 0.1750 0.1850 73,000 -0.01(-5.13%)
Oct 25, 2023 0.2000 0.2000 0.1950 0.1950 5,000 -0.01(-2.50%)
Oct 24, 2023 0.2000 0.2000 0.2000 0.2000 4,450 +0.00(+0.00%)
Oct 23, 2023 0.2000 0.2000 0.2000 0.2000 34,663 +0.00(+0.00%)
Oct 19, 2023 0.2000 400 +0.00(+0.00%)
Oct 18, 2023 0.2150 0.2150 0.2000 0.2000 7,500 -0.01(-6.98%)
Oct 17, 2023 0.2150 0.2150 0.2150 0.2150 1,000 -0.01(-4.44%)
Oct 16, 2023 0.2250 0.2250 0.2250 0.2250 5,000 +0.01(+4.65%)
Oct 13, 2023 0.2100 0.2150 0.2100 0.2150 5,300 -0.01(-4.44%)
Oct 12, 2023 0.2150 0.2250 0.2150 0.2250 2,000 +0.01(+4.65%)
Oct 11, 2023 0.2150 0.2150 0.2150 0.2150 5,000 +0.00(+0.00%)
Oct 10, 2023 0.2150 0.2200 0.2100 0.2150 25,000 -0.01(-4.44%)
Oct 06, 2023 0.2250 0 +0.01(+4.65%)
Oct 04, 2023 0.2150 0 +0.00(+0.00%)
Oct 02, 2023 0.2150 0 -0.01(-2.27%)
Sep 29, 2023 0.2200 0.2200 0.2200 0.2200 6,500 +0.00(+0.00%)
Sep 28, 2023 0.2200 0.2200 0.2050 0.2200 96,360 +0.01(+4.76%)
Sep 27, 2023 0.2100 0.2100 0.2100 0.2100 3,000 +0.00(+0.00%)
Sep 26, 2023 0.2100 0.2100 0.2100 0.2100 500 +0.00(+0.00%)
Sep 25, 2023 0.2100 0.2150 0.2150 0.2100 12,951 -0.01(-2.33%)
Sep 21, 2023 0.2150 0 -0.01(-2.27%)
Sep 20, 2023 0.2200 0.2200 0.2200 0.2200 1,500 +0.00(+0.00%)
Sep 19, 2023 0.2200 0.2200 0.2200 0.2200 12,000 +0.00(+0.00%)
Sep 18, 2023 0.2150 0.2200 0.2150 0.2200 16,500 +0.01(+2.33%)
Sep 15, 2023 0.2200 0.2200 0.2150 0.2150 3,000 +0.00(+0.00%)
Sep 13, 2023 0.2150 350 -0.01(-2.27%)
Sep 12, 2023 0.2150 0.2200 0.2150 0.2200 11,000 +0.01(+2.33%)
Sep 08, 2023 0.2150 0 +0.00(+0.00%)
Sep 07, 2023 0.2200 0.2200 0.2150 0.2150 2,500 -0.01(-2.27%)
Sep 06, 2023 0.2200 0.2200 0.2200 0.2200 2,000 -0.01(-2.22%)
Sep 05, 2023 0.2200 0.2250 0.2200 0.2250 14,259 +0.01(+4.65%)
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.