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

Adcore Inc (TSX: ADCO )

0.2400 UNCHANGED
Streaming Delayed Price Updated: 3:55 PM EDT, May 31, 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 (%)
Sep 30, 2021 1.020 1.020 1.000 1.010 7,063 +0.00(+0.00%)
Sep 29, 2021 1.020 1.030 1.010 1.010 25,844 +0.00(+0.00%)
Sep 28, 2021 1.060 1.060 1.010 1.010 27,600 -0.07(-6.48%)
Sep 27, 2021 1.130 1.130 1.030 1.080 31,689 -0.04(-3.57%)
Sep 24, 2021 1.120 1.120 1.110 1.120 6,600 -0.01(-0.88%)
Sep 23, 2021 1.140 1.150 1.110 1.130 60,224 -0.02(-1.74%)
Sep 22, 2021 1.140 1.150 1.140 1.150 5,725 +0.02(+1.77%)
Sep 21, 2021 1.140 1.150 1.130 1.130 7,050 +0.00(+0.00%)
Sep 20, 2021 1.140 1.140 1.120 1.130 28,085 -0.01(-0.88%)
Sep 17, 2021 1.130 1.150 1.120 1.140 60,330 +0.02(+1.79%)
Sep 16, 2021 1.150 1.150 1.110 1.120 21,100 -0.03(-2.61%)
Sep 15, 2021 1.110 1.160 1.100 1.150 75,572 +0.05(+4.55%)
Sep 14, 2021 1.080 1.100 1.070 1.100 39,450 +0.02(+1.85%)
Sep 13, 2021 1.050 1.090 1.040 1.080 25,230 +0.04(+3.85%)
Sep 10, 2021 1.060 1.080 1.020 1.040 73,524 -0.05(-4.59%)
Sep 09, 2021 1.110 1.120 1.060 1.090 77,855 -0.03(-2.68%)
Sep 08, 2021 1.150 1.150 1.100 1.120 39,519 -0.03(-2.61%)
Sep 07, 2021 1.180 1.180 1.120 1.150 23,753 -0.01(-0.86%)
Sep 03, 2021 1.160 1.160 1.160 0 -0.01(-0.85%)
Sep 02, 2021 1.140 1.190 1.140 1.170 87,011 +0.03(+2.63%)
Sep 01, 2021 1.120 1.140 1.110 1.140 99,054 +0.00(+0.00%)
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%)
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.