Indicators

Adcore Inc (TSX: ADCO )

0.2350 UNCHANGED

Streaming Delayed Price Updated: 10:42 AM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2021	1.510	1.620	1.510	1.580	70,851	+0.07(+4.64%)
May 28, 2021	1.480	1.520	1.450	1.510	37,078	+0.08(+5.59%)
May 27, 2021	1.490	1.490	1.430	1.430	23,080	-0.06(-4.03%)
May 26, 2021	1.530	1.530	1.490	1.490	44,004	-0.04(-2.61%)
May 25, 2021	1.490	1.530	1.490	1.530	34,039	+0.01(+0.66%)
May 21, 2021		1.520	1.520	1.520	0	+0.01(+0.66%)
May 20, 2021	1.550	1.560	1.510	1.510	22,335	-0.04(-2.58%)
May 19, 2021	1.570	1.570	1.490	1.550	39,450	-0.02(-1.27%)
May 18, 2021	1.810	1.810	1.520	1.570	167,725	-0.17(-9.77%)
May 17, 2021	1.630	1.790	1.620	1.740	114,225	+0.13(+8.07%)
May 14, 2021	1.450	1.650	1.450	1.610	30,330	+0.23(+16.67%)
May 13, 2021	1.380	1.450	1.350	1.380	72,603	-0.02(-1.43%)
May 12, 2021	1.420	1.450	1.390	1.400	50,902	-0.04(-2.78%)
May 11, 2021	1.420	1.440	1.370	1.440	12,648	+0.01(+0.70%)
May 10, 2021	1.360	1.430	1.360	1.430	118,680	+0.00(+0.00%)
May 07, 2021	1.480	1.500	1.390	1.430	47,908	-0.05(-3.38%)
May 06, 2021	1.570	1.570	1.460	1.480	28,164	-0.08(-5.13%)
May 05, 2021	1.600	1.600	1.560	1.560	10,153	-0.02(-1.27%)
May 04, 2021	1.650	1.650	1.500	1.580	44,558	-0.06(-3.66%)

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.