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 (%)
Sep 29, 2023 0.2200 0.2200 0.2200 0.2200 6,500 +0.00(+0.00%)
Sep 28, 2023 0.2200 0.2200 0.2050 0.2200 96,360 +0.01(+4.76%)
Sep 27, 2023 0.2100 0.2100 0.2100 0.2100 3,000 +0.00(+0.00%)
Sep 26, 2023 0.2100 0.2100 0.2100 0.2100 500 +0.00(+0.00%)
Sep 25, 2023 0.2100 0.2150 0.2150 0.2100 12,951 -0.01(-2.33%)
Sep 21, 2023 0.2150 0 -0.01(-2.27%)
Sep 20, 2023 0.2200 0.2200 0.2200 0.2200 1,500 +0.00(+0.00%)
Sep 19, 2023 0.2200 0.2200 0.2200 0.2200 12,000 +0.00(+0.00%)
Sep 18, 2023 0.2150 0.2200 0.2150 0.2200 16,500 +0.01(+2.33%)
Sep 15, 2023 0.2200 0.2200 0.2150 0.2150 3,000 +0.00(+0.00%)
Sep 13, 2023 0.2150 350 -0.01(-2.27%)
Sep 12, 2023 0.2150 0.2200 0.2150 0.2200 11,000 +0.01(+2.33%)
Sep 08, 2023 0.2150 0 +0.00(+0.00%)
Sep 07, 2023 0.2200 0.2200 0.2150 0.2150 2,500 -0.01(-2.27%)
Sep 06, 2023 0.2200 0.2200 0.2200 0.2200 2,000 -0.01(-2.22%)
Sep 05, 2023 0.2200 0.2250 0.2200 0.2250 14,259 +0.01(+4.65%)
Sep 01, 2023 0.2150 0 +0.00(+0.00%)
Aug 31, 2023 0.2100 0.2200 0.2100 0.2150 5,190 +0.01(+4.88%)
Aug 30, 2023 0.2050 0.2050 0.2050 0.2050 19,500 +0.00(+0.00%)
Aug 29, 2023 0.2050 0.2050 0.2050 0.2050 18,163 +0.00(+0.00%)
Aug 25, 2023 0.2050 0 +0.00(+2.50%)
Aug 24, 2023 0.2050 0.2050 0.2000 0.2000 7,800 +0.00(+0.00%)
Aug 22, 2023 0.2000 0 +0.00(+0.00%)
Aug 21, 2023 0.2050 0.2050 0.2000 0.2000 13,000 -0.00(-2.44%)
Aug 18, 2023 0.2050 0.2050 0.2050 0.2050 1,000 +0.00(+0.00%)
Aug 17, 2023 0.2050 0.2050 0.2050 0.2050 4,945 +0.00(+0.00%)
Aug 16, 2023 0.2050 0.2050 0.2050 0.2050 1,500 +0.00(+0.00%)
Aug 15, 2023 0.2050 0.2050 0.2050 0.2050 500 +0.00(+0.00%)
Aug 14, 2023 0.2100 0.2100 0.2000 0.2050 4,500 -0.01(-2.38%)
Aug 11, 2023 0.2050 0.2100 0.2000 0.2100 6,000 +0.01(+2.44%)
Aug 10, 2023 0.2050 0.2050 0.2050 0.2050 5,500 +0.00(+0.00%)
Aug 09, 2023 0.2050 0.2050 0.2050 0.2050 3,000 +0.00(+0.00%)
Aug 08, 2023 0.2050 0.2050 0.1950 0.2050 9,725 +0.00(+0.00%)
Aug 04, 2023 0.2050 0 -0.01(-2.38%)
Aug 03, 2023 0.2100 0.2100 0.2100 0.2100 2,000 +0.00(+0.00%)
Aug 02, 2023 0.2100 0.2100 0.2100 0.2100 4,500 +0.00(+0.00%)
Aug 01, 2023 0.2100 0.2100 0.2050 0.2100 3,700 +0.00(+0.00%)
Jul 31, 2023 0.2100 0.2100 0.2100 0.2100 1,000 +0.01(+2.44%)
Jul 28, 2023 0.2050 0.2050 0.2000 0.2050 6,500 +0.00(+0.00%)
Jul 26, 2023 0.2050 0 +0.00(+0.00%)
Jul 25, 2023 0.2050 0.2050 0.2050 0.2050 2,000 -0.01(-2.38%)
Jul 24, 2023 0.2100 0.2100 0.2100 0.2100 3,000 +0.00(+0.00%)
Jul 21, 2023 0.2100 0.2100 0.2100 0.2100 2,000 +0.00(+0.00%)
Jul 20, 2023 0.2100 0.2100 0.2100 0.2100 1,000 +0.00(+0.00%)
Jul 19, 2023 0.2100 0.2100 0.2100 0.2100 500 +0.00(+0.00%)
Jul 18, 2023 0.2100 0.2100 0.2050 0.2100 33,400 +0.01(+5.00%)
Jul 17, 2023 0.2050 0.2050 0.2000 0.2000 3,500 +0.00(+0.00%)
Jul 14, 2023 0.2000 0.2000 0.1900 0.2000 20,000 -0.01(-4.76%)
Jul 13, 2023 0.2100 0.2100 0.2100 0.2100 1,501 +0.01(+5.00%)
Jul 12, 2023 0.2000 0.2000 0.2000 0.2000 2,000 +0.00(+0.00%)
Jul 10, 2023 0.2000 0 -0.00(-2.44%)
Jul 07, 2023 0.2100 0.2100 0.2000 0.2050 19,210 -0.01(-2.38%)
Jul 05, 2023 0.2100 0 +0.00(+0.00%)
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.