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, 2022 0.3000 0.3000 0.2950 0.2950 5,003 +0.00(+0.00%)
Sep 29, 2022 0.3000 0.3000 0.2950 0.2950 20,000 -0.01(-1.67%)
Sep 28, 2022 0.3000 0.3000 0.3000 0.3000 6,000 +0.00(+0.00%)
Sep 26, 2022 0.3000 0 +0.00(+0.00%)
Sep 23, 2022 0.3150 0.3150 0.3000 0.3000 43,000 -0.03(-7.69%)
Sep 22, 2022 0.3250 0.3250 0.3250 0.3250 500 +0.00(+0.00%)
Sep 21, 2022 0.3250 0.3250 0.3250 0.3250 2,500 +0.00(+0.00%)
Sep 19, 2022 0.3250 0 +0.01(+1.56%)
Sep 16, 2022 0.3200 0.3200 0.3200 0.3200 17,000 +0.00(+0.00%)
Sep 15, 2022 0.3200 0.3200 0.3200 0.3200 2,000 +0.00(+0.00%)
Sep 14, 2022 0.3300 0.3300 0.3200 0.3200 24,500 -0.01(-3.03%)
Sep 13, 2022 0.3300 0.3300 0.3300 0.3300 3,800 -0.01(-2.94%)
Sep 12, 2022 0.3250 0.3400 0.3250 0.3400 12,980 +0.02(+6.25%)
Sep 09, 2022 0.3200 0.3250 0.3150 0.3200 17,000 +0.00(+0.00%)
Sep 08, 2022 0.3200 0.3200 0.3200 0.3200 7,280 +0.00(+0.00%)
Sep 07, 2022 0.3200 0.3200 0.3200 0.3200 10,400 +0.01(+1.59%)
Sep 06, 2022 0.3100 0.3150 0.3100 0.3150 15,502 +0.01(+1.61%)
Sep 01, 2022 0.3100 0 +0.01(+1.64%)
Aug 31, 2022 0.3100 0.3100 0.3050 0.3050 41,000 +0.00(+0.00%)
Aug 30, 2022 0.3000 0.3050 0.3000 0.3050 14,500 +0.01(+1.67%)
Aug 29, 2022 0.3100 0.3100 0.3000 0.3000 15,700 -0.01(-1.64%)
Aug 26, 2022 0.3150 0.3150 0.3000 0.3050 26,151 +0.00(+0.00%)
Aug 25, 2022 0.3050 0.3050 0.3050 0.3050 10,600 +0.00(+0.00%)
Aug 24, 2022 0.3250 0.3250 0.3050 0.3050 3,525 +0.01(+1.67%)
Aug 23, 2022 0.3300 0.3300 0.3000 0.3000 21,645 +0.01(+1.69%)
Aug 22, 2022 0.2900 0.2950 0.2900 0.2950 3,000 -0.01(-1.67%)
Aug 19, 2022 0.2800 0.3000 0.2800 0.3000 45,800 +0.03(+11.11%)
Aug 18, 2022 0.2700 0.2700 0.2700 0.2700 552 +0.00(+0.00%)
Aug 16, 2022 0.2700 0 +0.02(+5.88%)
Aug 12, 2022 0.2550 0 -0.01(-3.77%)
Aug 11, 2022 0.2600 0.2700 0.2500 0.2650 4,500 -0.02(-8.62%)
Aug 10, 2022 0.2800 0.2950 0.2800 0.2900 12,000 +0.01(+1.75%)
Aug 09, 2022 0.3100 0.3200 0.2700 0.2850 24,000 -0.03(-9.52%)
Aug 08, 2022 0.3200 0.3200 0.3100 0.3150 46,800 -0.02(-5.97%)
Aug 05, 2022 0.3300 0.3350 0.3300 0.3350 4,004 +0.00(+0.00%)
Aug 04, 2022 0.3300 0.3350 0.3300 0.3350 1,000 +0.02(+6.35%)
Aug 03, 2022 0.3300 0.3300 0.3000 0.3150 25,900 -0.01(-1.56%)
Aug 02, 2022 0.2850 0.3200 0.2800 0.3200 42,051 +0.04(+12.28%)
Jul 29, 2022 0.2850 0 +0.01(+3.64%)
Jul 28, 2022 0.2750 0.2750 0.2750 0.2750 2,200 +0.00(+0.00%)
Jul 27, 2022 0.2600 0.2800 0.2600 0.2750 32,100 +0.02(+7.84%)
Jul 26, 2022 0.2550 0.2700 0.2550 0.2550 31,000 +0.01(+4.08%)
Jul 25, 2022 0.2500 0.2500 0.2450 0.2450 17,450 +0.00(+0.00%)
Jul 22, 2022 0.2450 0.2450 0.2450 0.2450 10,000 +0.01(+6.52%)
Jul 21, 2022 0.2300 0.2300 0.2300 0.2300 28,000 -0.00(-2.13%)
Jul 20, 2022 0.2350 0.2350 0.2350 0.2350 23,000 +0.01(+4.44%)
Jul 19, 2022 0.2400 0.2400 0.2250 0.2250 32,070 -0.01(-6.25%)
Jul 18, 2022 0.2350 0.2400 0.2350 0.2400 26,966 +0.01(+2.13%)
Jul 15, 2022 0.2150 0.2350 0.2150 0.2350 31,500 +0.02(+9.30%)
Jul 13, 2022 0.2150 0 +0.00(+0.00%)
Jul 12, 2022 0.2100 0.2150 0.2100 0.2150 15,000 +0.01(+2.38%)
Jul 11, 2022 0.2150 0.2150 0.2100 0.2100 18,500 +0.00(+0.00%)
Jul 08, 2022 0.2100 0.2100 0.2100 0.2100 3,500 +0.01(+2.44%)
Jul 07, 2022 0.2100 0.2100 0.2000 0.2050 11,500 -0.01(-2.38%)
Jul 06, 2022 0.2150 0.2150 0.2100 0.2100 6,000 -0.01(-2.33%)
Jul 05, 2022 0.1900 0.2150 0.1900 0.2150 36,500 +0.02(+13.16%)
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.