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, 2023 0.2550 0.2550 0.2550 0.2550 49,000 +0.00(+0.00%)
Feb 27, 2023 0.2550 0.2550 0.2550 0.2550 4,750 -0.01(-3.77%)
Feb 24, 2023 0.2550 0.2650 0.2550 0.2650 5,500 +0.01(+3.92%)
Feb 23, 2023 0.2550 0.2550 0.2550 0.2550 3,000 +0.01(+2.00%)
Feb 22, 2023 0.2550 0.2550 0.2500 0.2500 2,000 -0.01(-3.85%)
Feb 21, 2023 0.2600 0.2600 0.2600 0.2600 29,850 +0.00(+0.00%)
Feb 16, 2023 0.2600 0 +0.00(+0.00%)
Feb 15, 2023 0.2600 0.2600 0.2600 0.2600 3,500 +0.00(+0.00%)
Feb 14, 2023 0.2600 0.2600 0.2550 0.2600 10,000 +0.01(+1.96%)
Feb 13, 2023 0.2500 0.2550 0.2500 0.2550 13,000 +0.01(+2.00%)
Feb 10, 2023 0.2500 0.2500 0.2500 0.2500 21,000 +0.00(+0.00%)
Feb 09, 2023 0.2550 0.2600 0.2500 0.2500 14,500 -0.01(-1.96%)
Feb 08, 2023 0.2550 0.2550 0.2550 0.2550 14,000 -0.01(-1.92%)
Feb 07, 2023 0.2600 0.2600 0.2600 0.2600 2,500 +0.00(+0.00%)
Feb 06, 2023 0.2600 0.2600 0.2600 0.2600 11,500 -0.01(-1.89%)
Feb 03, 2023 0.2600 0.2650 0.2600 0.2650 3,606 +0.01(+3.92%)
Feb 02, 2023 0.2550 0.2550 0.2550 0.2550 661 +0.00(+0.00%)
Feb 01, 2023 0.2600 0.2600 0.2550 0.2550 15,000 -0.01(-1.92%)
Jan 31, 2023 0.2600 0.2600 0.2550 0.2600 4,178 +0.00(+0.00%)
Jan 27, 2023 0.2600 0 +0.00(+0.00%)
Jan 26, 2023 0.2600 0.2600 0.2600 0.2600 15,400 -0.01(-1.89%)
Jan 25, 2023 0.2650 0.2650 0.2650 0.2650 500 +0.01(+1.92%)
Jan 24, 2023 0.2650 0.2650 0.2600 0.2600 9,378 -0.01(-1.89%)
Jan 23, 2023 0.2700 0.2700 0.2650 0.2650 7,302 -0.01(-1.85%)
Jan 20, 2023 0.2750 0.2750 0.2700 0.2700 14,000 +0.00(+0.00%)
Jan 19, 2023 0.2650 0.2700 0.2650 0.2700 6,000 -0.01(-1.82%)
Jan 18, 2023 0.2750 0.2750 0.2750 0.2750 500 +0.01(+1.85%)
Jan 17, 2023 0.2700 0.2700 0.2700 0.2700 4,000 +0.00(+0.00%)
Jan 16, 2023 0.2750 0.2750 0.2700 0.2700 2,505 +0.00(+0.00%)
Jan 13, 2023 0.2800 0.2800 0.2450 0.2700 97,219 -0.01(-3.57%)
Jan 12, 2023 0.2850 0.2850 0.2800 0.2800 11,501 +0.00(+0.00%)
Jan 11, 2023 0.2800 0.2800 0.2800 0.2800 1,200 +0.01(+1.82%)
Jan 10, 2023 0.2800 0.2800 0.2750 0.2750 14,000 +0.00(+0.00%)
Jan 09, 2023 0.2750 0.2850 0.2750 0.2750 11,000 +0.00(+0.00%)
Jan 06, 2023 0.2700 0.2750 0.2700 0.2750 7,269 +0.00(+0.00%)
Jan 05, 2023 0.2800 0.2800 0.2750 0.2750 5,003 -0.01(-3.51%)
Jan 04, 2023 0.2800 0.2900 0.2750 0.2850 4,627 -0.01(-1.72%)
Jan 03, 2023 0.2900 0.2900 0.2900 0.2900 23,034 -0.01(-3.33%)
Dec 30, 2022 0.3000 0 +0.01(+3.45%)
Dec 29, 2022 0.2900 0.2900 0.2900 0.2900 1,500 +0.01(+1.75%)
Dec 28, 2022 0.2900 0.2900 0.2850 0.2850 54,625 -0.01(-1.72%)
Dec 23, 2022 0.2900 0 -0.01(-3.33%)
Dec 22, 2022 0.2900 0.3000 0.2900 0.3000 16,000 +0.00(+0.00%)
Dec 21, 2022 0.3000 0.3000 0.3000 0.3000 1,700 +0.01(+3.45%)
Dec 20, 2022 0.2950 0.2950 0.2900 0.2900 1,000 +0.01(+1.75%)
Dec 19, 2022 0.2950 0.2950 0.2800 0.2850 17,076 -0.01(-1.72%)
Dec 16, 2022 0.2800 0.2900 0.2750 0.2900 10,000 +0.01(+1.75%)
Dec 15, 2022 0.2900 0.2900 0.2800 0.2850 30,100 -0.01(-1.72%)
Dec 14, 2022 0.2900 0.2900 0.2900 0.2900 11,200 -0.01(-1.69%)
Dec 13, 2022 0.2900 0.2950 0.2900 0.2950 13,500 +0.01(+3.51%)
Dec 12, 2022 0.2900 0.2900 0.2850 0.2850 22,029 -0.01(-1.72%)
Dec 09, 2022 0.2950 0.2950 0.2850 0.2900 22,500 -0.01(-1.69%)
Dec 08, 2022 0.2900 0.2950 0.2900 0.2950 21,500 +0.01(+1.72%)
Dec 07, 2022 0.2900 0.2900 0.2900 0.2900 13,000 +0.00(+0.00%)
Dec 06, 2022 0.2900 0.2900 0.2900 0.2900 13,000 +0.00(+0.00%)
Dec 05, 2022 0.2900 0.2900 0.2900 0.2900 18,000 +0.01(+1.75%)
Dec 02, 2022 0.2850 0.2850 0.2850 0.2850 2,519 +0.00(+0.00%)
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.