Skip to main content

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

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.