Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Adcore Inc (TSX: ADCO )

0.2350 UNCHANGED
Streaming Delayed Price Updated: 10:42 AM EDT, May 28, 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 (%)
Aug 31, 2021 1.230 1.230 1.120 1.140 95,170 -0.03(-2.56%)
Aug 30, 2021 1.110 1.190 1.100 1.170 100,038 +0.05(+4.46%)
Aug 27, 2021 1.120 1.130 1.120 1.120 52,936 +0.00(+0.00%)
Aug 26, 2021 1.110 1.130 1.110 1.120 34,672 +0.01(+0.90%)
Aug 25, 2021 1.140 1.170 1.110 1.110 29,281 -0.04(-3.48%)
Aug 24, 2021 1.150 1.180 1.120 1.150 60,496 +0.00(+0.00%)
Aug 23, 2021 1.190 1.190 1.120 1.150 47,183 -0.04(-3.36%)
Aug 20, 2021 1.220 1.220 1.160 1.190 60,051 -0.03(-2.46%)
Aug 19, 2021 1.230 1.230 1.220 1.220 5,023 -0.01(-0.81%)
Aug 18, 2021 1.250 1.250 1.230 1.230 6,059 -0.01(-0.81%)
Aug 17, 2021 1.270 1.270 1.240 1.240 33,427 -0.03(-2.36%)
Aug 16, 2021 1.260 1.270 1.230 1.270 14,000 +0.01(+0.79%)
Aug 13, 2021 1.270 1.280 1.260 1.260 9,601 -0.03(-2.33%)
Aug 12, 2021 1.280 1.290 1.230 1.290 63,250 +0.00(+0.00%)
Aug 11, 2021 1.290 1.310 1.260 1.290 116,334 +0.01(+0.78%)
Aug 10, 2021 1.300 1.300 1.280 1.280 25,121 -0.02(-1.54%)
Aug 09, 2021 1.290 1.300 1.280 1.300 34,456 +0.02(+1.56%)
Aug 06, 2021 1.260 1.300 1.260 1.280 32,266 +0.02(+1.59%)
Aug 05, 2021 1.270 1.270 1.260 1.260 10,483 +0.00(+0.00%)
Aug 04, 2021 1.280 1.280 1.260 1.260 12,776 -0.03(-2.33%)
Aug 03, 2021 1.280 1.300 1.270 1.290 37,636 +0.01(+0.78%)
Jul 30, 2021 1.280 1.280 1.280 0 +0.02(+1.59%)
Jul 29, 2021 1.270 1.270 1.250 1.260 5,483 -0.01(-0.79%)
Jul 28, 2021 1.260 1.290 1.260 1.270 2,200 +0.01(+0.79%)
Jul 27, 2021 1.290 1.300 1.230 1.260 30,731 -0.01(-0.79%)
Jul 26, 2021 1.290 1.300 1.270 1.270 8,945 -0.02(-1.55%)
Jul 23, 2021 1.280 1.290 1.270 1.290 14,531 +0.00(+0.00%)
Jul 22, 2021 1.290 1.290 1.260 1.290 54,337 +0.00(+0.00%)
Jul 21, 2021 1.290 1.290 1.280 1.290 21,000 +0.00(+0.00%)
Jul 20, 2021 1.280 1.290 1.240 1.290 34,474 +0.04(+3.20%)
Jul 19, 2021 1.240 1.270 1.230 1.250 49,002 -0.01(-0.79%)
Jul 16, 2021 1.250 1.260 1.240 1.260 9,445 +0.01(+0.80%)
Jul 15, 2021 1.300 1.300 1.240 1.250 38,570 -0.04(-3.10%)
Jul 14, 2021 1.280 1.300 1.270 1.290 20,775 -0.01(-0.77%)
Jul 13, 2021 1.300 1.310 1.290 1.300 78,995 +0.00(+0.00%)
Jul 12, 2021 1.270 1.300 1.260 1.300 174,870 +0.01(+0.78%)
Jul 09, 2021 1.280 1.300 1.270 1.290 44,664 +0.00(+0.00%)
Jul 08, 2021 1.250 1.290 1.220 1.290 63,073 +0.04(+3.20%)
Jul 07, 2021 1.280 1.280 1.240 1.250 18,450 -0.01(-0.79%)
Jul 06, 2021 1.270 1.290 1.250 1.260 54,851 -0.03(-2.33%)
Jul 05, 2021 1.280 1.290 1.260 1.290 20,495 +0.01(+0.78%)
Jul 02, 2021 1.280 1.290 1.280 1.280 59,325 +0.00(+0.00%)
Jun 30, 2021 1.280 1.280 1.280 0 +0.01(+0.79%)
Jun 29, 2021 1.280 1.280 1.250 1.270 46,346 +0.01(+0.79%)
Jun 28, 2021 1.270 1.280 1.250 1.260 57,751 +0.01(+0.80%)
Jun 25, 2021 1.260 1.270 1.230 1.250 37,520 -0.01(-0.79%)
Jun 24, 2021 1.260 1.280 1.250 1.260 91,645 +0.00(+0.00%)
Jun 23, 2021 1.280 1.280 1.240 1.260 64,666 +0.02(+1.61%)
Jun 22, 2021 1.260 1.260 1.240 1.240 28,518 -0.01(-0.80%)
Jun 21, 2021 1.270 1.280 1.240 1.250 78,197 +0.01(+0.81%)
Jun 18, 2021 1.300 1.300 1.240 1.240 132,992 -0.05(-3.88%)
Jun 17, 2021 1.290 1.300 1.280 1.290 96,151 +0.00(+0.00%)
Jun 16, 2021 1.280 1.300 1.230 1.290 134,298 +0.02(+1.57%)
Jun 15, 2021 1.290 1.320 1.250 1.270 105,218 -0.03(-2.31%)
Jun 14, 2021 1.320 1.330 1.270 1.300 80,609 -0.03(-2.26%)
Jun 11, 2021 1.350 1.350 1.280 1.330 543,939 -0.10(-6.99%)
Jun 10, 2021 1.540 1.540 1.400 1.430 437,417 -0.23(-13.86%)
Jun 09, 2021 1.660 1.680 1.660 1.660 4,053 +0.01(+0.61%)
Jun 08, 2021 1.660 1.660 1.620 1.650 6,784 +0.01(+0.61%)
Jun 07, 2021 1.680 1.680 1.600 1.640 44,383 -0.06(-3.53%)
Jun 04, 2021 1.710 1.710 1.660 1.700 13,088 -0.03(-1.73%)
Jun 03, 2021 1.710 1.740 1.660 1.730 23,404 +0.01(+0.58%)
Jun 02, 2021 1.800 1.800 1.680 1.720 123,744 -0.07(-3.91%)
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.