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

Adcore Inc (TSX: ADCO )

0.2450 +0.0050 (+2.08%)
Streaming Delayed Price Updated: 3:28 PM EDT, May 17, 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 (%)
May 31, 2021 1.510 1.620 1.510 1.580 70,851 +0.07(+4.64%)
May 28, 2021 1.480 1.520 1.450 1.510 37,078 +0.08(+5.59%)
May 27, 2021 1.490 1.490 1.430 1.430 23,080 -0.06(-4.03%)
May 26, 2021 1.530 1.530 1.490 1.490 44,004 -0.04(-2.61%)
May 25, 2021 1.490 1.530 1.490 1.530 34,039 +0.01(+0.66%)
May 21, 2021 1.520 1.520 1.520 0 +0.01(+0.66%)
May 20, 2021 1.550 1.560 1.510 1.510 22,335 -0.04(-2.58%)
May 19, 2021 1.570 1.570 1.490 1.550 39,450 -0.02(-1.27%)
May 18, 2021 1.810 1.810 1.520 1.570 167,725 -0.17(-9.77%)
May 17, 2021 1.630 1.790 1.620 1.740 114,225 +0.13(+8.07%)
May 14, 2021 1.450 1.650 1.450 1.610 30,330 +0.23(+16.67%)
May 13, 2021 1.380 1.450 1.350 1.380 72,603 -0.02(-1.43%)
May 12, 2021 1.420 1.450 1.390 1.400 50,902 -0.04(-2.78%)
May 11, 2021 1.420 1.440 1.370 1.440 12,648 +0.01(+0.70%)
May 10, 2021 1.360 1.430 1.360 1.430 118,680 +0.00(+0.00%)
May 07, 2021 1.480 1.500 1.390 1.430 47,908 -0.05(-3.38%)
May 06, 2021 1.570 1.570 1.460 1.480 28,164 -0.08(-5.13%)
May 05, 2021 1.600 1.600 1.560 1.560 10,153 -0.02(-1.27%)
May 04, 2021 1.650 1.650 1.500 1.580 44,558 -0.06(-3.66%)
May 03, 2021 1.680 1.690 1.620 1.640 60,378 -0.03(-1.80%)
Apr 30, 2021 1.670 1.670 1.600 1.670 55,233 +0.00(+0.00%)
Apr 29, 2021 1.700 1.720 1.630 1.670 52,959 -0.03(-1.76%)
Apr 28, 2021 1.690 1.700 1.690 1.700 3,477 -0.02(-1.16%)
Apr 27, 2021 1.720 1.750 1.690 1.720 22,669 +0.00(+0.00%)
Apr 26, 2021 1.620 1.760 1.620 1.720 58,060 +0.08(+4.88%)
Apr 23, 2021 1.550 1.640 1.540 1.640 49,186 +0.09(+5.81%)
Apr 22, 2021 1.550 1.550 1.390 1.550 101,915 -0.03(-1.90%)
Apr 21, 2021 1.580 1.610 1.520 1.580 41,521 -0.01(-0.63%)
Apr 20, 2021 1.590 1.600 1.550 1.590 50,865 -0.04(-2.45%)
Apr 19, 2021 1.660 1.690 1.590 1.630 71,318 -0.07(-4.12%)
Apr 16, 2021 1.710 1.750 1.590 1.700 39,567 -0.04(-2.30%)
Apr 15, 2021 1.790 1.810 1.720 1.740 29,536 -0.03(-1.69%)
Apr 14, 2021 1.780 1.820 1.750 1.770 36,869 +0.01(+0.57%)
Apr 13, 2021 1.760 1.780 1.750 1.760 7,715 +0.01(+0.57%)
Apr 12, 2021 1.880 1.880 1.720 1.750 88,340 -0.13(-6.91%)
Apr 09, 2021 1.890 1.890 1.850 1.880 33,879 +0.01(+0.53%)
Apr 08, 2021 1.870 1.890 1.840 1.870 17,550 -0.01(-0.53%)
Apr 07, 2021 1.930 1.930 1.830 1.880 73,008 -0.01(-0.53%)
Apr 06, 2021 1.940 1.950 1.870 1.890 125,755 +0.02(+1.07%)
Apr 05, 2021 1.820 1.880 1.800 1.870 48,919 +0.07(+3.89%)
Apr 01, 2021 1.800 1.800 1.800 0 +0.08(+4.65%)
Mar 31, 2021 1.890 1.970 1.680 1.720 413,497 +0.02(+1.18%)
Mar 30, 2021 1.680 1.700 1.610 1.700 76,122 +0.03(+1.80%)
Mar 29, 2021 1.700 1.700 1.600 1.670 50,239 -0.02(-1.18%)
Mar 26, 2021 1.680 1.720 1.680 1.690 21,243 -0.01(-0.59%)
Mar 25, 2021 1.700 1.790 1.510 1.700 109,893 -0.15(-8.11%)
Mar 24, 2021 1.900 1.930 1.800 1.850 40,507 -0.06(-3.14%)
Mar 23, 2021 2.000 2.040 1.900 1.910 26,626 -0.07(-3.54%)
Mar 22, 2021 1.830 2.020 1.830 1.980 125,325 +0.11(+5.88%)
Mar 19, 2021 1.900 1.900 1.710 1.870 63,025 -0.02(-1.06%)
Mar 18, 2021 1.950 1.950 1.840 1.890 82,786 -0.06(-3.08%)
Mar 17, 2021 1.950 1.970 1.890 1.950 82,923 -0.06(-2.99%)
Mar 16, 2021 2.140 2.150 1.990 2.010 54,738 -0.09(-4.29%)
Mar 15, 2021 1.900 2.100 1.890 2.100 98,406 +0.22(+11.70%)
Mar 12, 2021 1.890 1.900 1.840 1.880 38,938 +0.06(+3.30%)
Mar 11, 2021 1.750 1.830 1.700 1.820 139,476 +0.04(+2.25%)
Mar 10, 2021 1.900 1.900 1.750 1.780 73,007 -0.10(-5.32%)
Mar 09, 2021 1.920 1.940 1.820 1.880 80,870 -0.05(-2.59%)
Mar 08, 2021 1.990 1.990 1.800 1.930 68,284 +0.04(+2.12%)
Mar 05, 2021 1.710 1.900 1.270 1.890 329,299 +0.15(+8.62%)
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.