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 (%)
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%)
Feb 01, 2022 0.6300 0.6300 0.6300 0.6300 10,000 +0.01(+1.61%)
Jan 31, 2022 0.6300 0.6300 0.6300 0.6200 13,130 +0.00(+0.00%)
Jan 28, 2022 0.6200 0.6200 0.6200 0.6200 3,800 -0.01(-1.59%)
Jan 27, 2022 0.6300 0.6300 0.6300 0.6300 1,020 +0.01(+1.61%)
Jan 26, 2022 0.6100 0.6200 0.6100 0.6200 8,000 +0.02(+3.33%)
Jan 25, 2022 0.6000 0.6200 0.6000 0.6000 19,500 +0.00(+0.00%)
Jan 24, 2022 0.6100 0.6100 0.5900 0.6000 44,497 -0.03(-4.76%)
Jan 21, 2022 0.6200 0.6300 0.6100 0.6300 60,670 +0.01(+1.61%)
Jan 20, 2022 0.6200 0.6300 0.6200 0.6200 20,996 +0.00(+0.00%)
Jan 19, 2022 0.6300 0.6400 0.6200 0.6200 19,768 -0.01(-1.59%)
Jan 18, 2022 0.6500 0.6500 0.6200 0.6300 42,666 -0.03(-4.55%)
Jan 17, 2022 0.6500 0.6600 0.6500 0.6600 6,780 +0.02(+3.13%)
Jan 14, 2022 0.6500 0.6500 0.6300 0.6400 21,652 -0.02(-3.03%)
Jan 13, 2022 0.6700 0.6700 0.6600 0.6600 11,279 -0.02(-2.94%)
Jan 12, 2022 0.6800 0.6800 0.6800 0.6800 13,244 +0.00(+0.00%)
Jan 11, 2022 0.6800 0.6800 0.6800 0.6800 6,050 +0.01(+1.49%)
Jan 10, 2022 0.6900 0.6900 0.6700 0.6700 25,365 -0.03(-4.29%)
Jan 07, 2022 0.7000 0.7000 0.7000 0.7000 3,289 -0.01(-1.41%)
Jan 06, 2022 0.7000 0.7100 0.6900 0.7100 18,955 +0.00(+0.00%)
Jan 05, 2022 0.7000 0.7100 0.7000 0.7100 22,605 +0.01(+1.43%)
Jan 04, 2022 0.7100 0.7200 0.6900 0.7000 28,452 +0.00(+0.00%)
Dec 31, 2021 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Dec 30, 2021 0.7000 0.7200 0.6700 0.7000 135,597 +0.00(+0.00%)
Dec 29, 2021 0.6800 0.7000 0.6600 0.7000 106,731 +0.03(+4.48%)
Dec 24, 2021 0.6700 0.6700 0.6700 0 -0.03(-4.29%)
Dec 23, 2021 0.6800 0.7100 0.6800 0.7000 21,967 +0.01(+1.45%)
Dec 22, 2021 0.6900 0.6900 0.6800 0.6900 20,500 +0.01(+1.47%)
Dec 21, 2021 0.6300 0.6800 0.6200 0.6800 59,355 +0.05(+7.94%)
Dec 20, 2021 0.6400 0.6400 0.6300 0.6300 16,600 -0.01(-1.56%)
Dec 17, 2021 0.6400 0.6400 0.6400 0.6400 4,503 +0.00(+0.00%)
Dec 16, 2021 0.6200 0.6400 0.6200 0.6400 22,690 +0.01(+1.59%)
Dec 15, 2021 0.6300 0.6300 0.6300 0.6300 44,125 +0.00(+0.00%)
Dec 14, 2021 0.6400 0.6400 0.6300 0.6300 55,958 -0.01(-1.56%)
Dec 13, 2021 0.6500 0.6500 0.6400 0.6400 14,075 +0.00(+0.00%)
Dec 10, 2021 0.6400 0.6400 0.6400 0.6400 50,500 +0.01(+1.59%)
Dec 09, 2021 0.6400 0.6400 0.6300 0.6300 12,500 -0.01(-1.56%)
Dec 08, 2021 0.6300 0.6500 0.6300 0.6400 41,200 +0.00(+0.00%)
Dec 07, 2021 0.6100 0.6400 0.6100 0.6400 77,220 +0.04(+6.67%)
Dec 06, 2021 0.6000 0.6200 0.5900 0.6000 72,001 +0.00(+0.00%)
Dec 03, 2021 0.6200 0.6200 0.6000 0.6000 57,827 -0.02(-3.23%)
Dec 02, 2021 0.6100 0.6200 0.6000 0.6200 62,544 +0.02(+3.33%)
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.