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

Adcore Inc (TSX: ADCO )

0.1600 -0.0100 (-5.88%)
Streaming Delayed Price Updated: 2:12 PM EST, Nov 22, 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 (%)
Nov 22, 2024 0.1700 0.1800 0.1600 0.1600 15,300 -0.01(-5.88%)
Nov 21, 2024 0.1700 0.1700 0.1700 0.1700 1,000 -0.00(-2.86%)
Nov 19, 2024 0.1750 0 +0.00(+0.00%)
Nov 18, 2024 0.1750 0.1750 0.1750 0.1750 500 +0.00(+2.94%)
Nov 15, 2024 0.1700 0.1700 0.1700 0.1700 500 -0.00(-2.86%)
Nov 14, 2024 0.1800 0.1800 0.1650 0.1750 37,501 -0.01(-5.41%)
Nov 13, 2024 0.1850 0.1850 0.1850 0.1850 2,000 -0.01(-2.63%)
Nov 11, 2024 0.1900 0 +0.01(+2.70%)
Nov 05, 2024 0.1850 0 -0.01(-5.13%)
Nov 04, 2024 0.1950 0.1950 0.1950 0.1950 1,000 -0.01(-2.50%)
Nov 01, 2024 0.2000 0.2000 0.2000 0.2000 1,035 +0.02(+8.11%)
Oct 31, 2024 0.1850 0.1850 0.1850 0.1850 1,001 +0.00(+0.00%)
Oct 29, 2024 0.1850 0 +0.00(+0.00%)
Oct 28, 2024 0.1850 0.1850 0.1850 0.1850 1,052 +0.00(+0.00%)
Oct 25, 2024 0.1850 0.1850 0.1850 0.1850 1,065 +0.00(+0.00%)
Oct 24, 2024 0.1850 0.1850 0.1850 0.1850 4,000 +0.00(+0.00%)
Oct 23, 2024 0.1850 0.1850 0.1850 0.1850 2,000 +0.01(+2.78%)
Oct 22, 2024 0.1800 0.1800 0.1800 0.1800 7,570 +0.00(+0.00%)
Oct 18, 2024 0.1800 0 -0.01(-2.70%)
Oct 17, 2024 0.1750 0.1850 0.1650 0.1850 55,364 +0.01(+5.71%)
Oct 15, 2024 0.1750 0 +0.00(+0.00%)
Oct 10, 2024 0.1750 0 +0.00(+2.94%)
Oct 08, 2024 0.1700 0 -0.00(-2.86%)
Oct 04, 2024 0.1750 0 +0.01(+6.06%)
Oct 02, 2024 0.1650 0 -0.01(-5.71%)
Sep 25, 2024 0.1750 0 +0.00(+0.00%)
Sep 24, 2024 0.1750 0.1750 0.1750 0.1750 5,500 +0.00(+2.94%)
Sep 23, 2024 0.1700 0.1700 0.1700 0.1700 1,000 +0.00(+0.00%)
Sep 20, 2024 0.1750 0.1750 0.1700 0.1700 5,500 -0.01(-5.56%)
Sep 19, 2024 0.1700 0.1800 0.1700 0.1800 4,500 +0.02(+12.50%)
Sep 17, 2024 0.1600 262 -0.01(-8.57%)
Sep 16, 2024 0.1750 0.1750 0.1750 0.1750 6,500 -0.01(-2.78%)
Sep 13, 2024 0.1800 0.1800 0.1800 0.1800 30,500 -0.01(-5.26%)
Sep 12, 2024 0.1850 0.1900 0.1800 0.1900 23,000 +0.01(+2.70%)
Sep 11, 2024 0.1850 0.1850 0.1800 0.1850 3,000 -0.01(-2.63%)
Sep 06, 2024 0.1900 0 +0.00(+0.00%)
Sep 04, 2024 0.1900 0 -0.01(-2.56%)
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.