Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2021	1.890	1.970	1.680	1.720	413,497	+0.02(+1.18%)
Mar 30, 2021	1.680	1.700	1.610	1.700	76,122	+0.03(+1.80%)
Mar 29, 2021	1.700	1.700	1.600	1.670	50,239	-0.02(-1.18%)
Mar 26, 2021	1.680	1.720	1.680	1.690	21,243	-0.01(-0.59%)
Mar 25, 2021	1.700	1.790	1.510	1.700	109,893	-0.15(-8.11%)
Mar 24, 2021	1.900	1.930	1.800	1.850	40,507	-0.06(-3.14%)
Mar 23, 2021	2.000	2.040	1.900	1.910	26,626	-0.07(-3.54%)
Mar 22, 2021	1.830	2.020	1.830	1.980	125,325	+0.11(+5.88%)
Mar 19, 2021	1.900	1.900	1.710	1.870	63,025	-0.02(-1.06%)
Mar 18, 2021	1.950	1.950	1.840	1.890	82,786	-0.06(-3.08%)
Mar 17, 2021	1.950	1.970	1.890	1.950	82,923	-0.06(-2.99%)
Mar 16, 2021	2.140	2.150	1.990	2.010	54,738	-0.09(-4.29%)
Mar 15, 2021	1.900	2.100	1.890	2.100	98,406	+0.22(+11.70%)
Mar 12, 2021	1.890	1.900	1.840	1.880	38,938	+0.06(+3.30%)
Mar 11, 2021	1.750	1.830	1.700	1.820	139,476	+0.04(+2.25%)
Mar 10, 2021	1.900	1.900	1.750	1.780	73,007	-0.10(-5.32%)
Mar 09, 2021	1.920	1.940	1.820	1.880	80,870	-0.05(-2.59%)
Mar 08, 2021	1.990	1.990	1.800	1.930	68,284	+0.04(+2.12%)
Mar 05, 2021	1.710	1.900	1.270	1.890	329,299	+0.15(+8.62%)

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.