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

Adcore Inc (TSX: ADCO )

0.3150 -0.0050 (-1.56%)
Streaming Delayed Price Updated: 10:31 AM EST, Jan 15, 2025 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 (%)
Jan 14, 2025 0.3500 0.3800 0.2900 0.3200 520,342 -0.01(-1.54%)
Jan 13, 2025 0.2500 0.3400 0.2500 0.3250 826,009 +0.11(+47.73%)
Jan 10, 2025 0.2000 0.2250 0.1950 0.2200 11,329 +0.01(+4.76%)
Jan 09, 2025 0.2000 0.2100 0.2000 0.2100 24,187 +0.02(+10.53%)
Jan 08, 2025 0.1900 0.1900 0.1900 0.1900 1,500 +0.01(+2.70%)
Jan 07, 2025 0.1850 0.1950 0.1800 0.1850 211,002 -0.01(-5.13%)
Jan 06, 2025 0.1800 0.1950 0.1800 0.1950 14,500 +0.02(+8.33%)
Jan 03, 2025 0.1950 0.1950 0.1800 0.1800 17,500 +0.01(+2.86%)
Jan 02, 2025 0.1850 0.1850 0.1700 0.1750 87,000 +0.00(+0.00%)
Dec 31, 2024 0.1750 0 +0.02(+16.67%)
Dec 30, 2024 0.1450 0.1500 0.1400 0.1500 73,620 +0.01(+3.45%)
Dec 27, 2024 0.1500 0.1500 0.1450 0.1450 184,600 -0.01(-6.45%)
Dec 24, 2024 0.1550 0 -0.01(-3.13%)
Dec 23, 2024 0.1600 0.1600 0.1600 0.1600 5,000 -0.01(-5.88%)
Dec 20, 2024 0.1650 0.1700 0.1650 0.1700 2,000 +0.01(+6.25%)
Dec 19, 2024 0.1550 0.1600 0.1550 0.1600 7,000 +0.00(+0.00%)
Dec 18, 2024 0.1650 0.1700 0.1600 0.1600 8,785 +0.00(+0.00%)
Dec 17, 2024 0.1600 0.1600 0.1600 0.1600 2,000 +0.00(+0.00%)
Dec 16, 2024 0.1500 0.1600 0.1500 0.1600 120,500 +0.00(+0.00%)
Dec 13, 2024 0.1600 0.1650 0.1500 0.1600 203,200 -0.01(-8.57%)
Dec 12, 2024 0.1800 0.1800 0.1750 0.1750 5,000 -0.01(-2.78%)
Dec 09, 2024 0.1800 0 +0.00(+0.00%)
Dec 05, 2024 0.1800 0 +0.00(+0.00%)
Dec 04, 2024 0.1800 0.1800 0.1750 0.1800 16,001 +0.00(+0.00%)
Dec 03, 2024 0.1950 0.1950 0.1750 0.1800 50,000 -0.01(-5.26%)
Dec 02, 2024 0.1800 0.1900 0.1800 0.1900 57,500 +0.01(+5.56%)
Nov 29, 2024 0.1800 0.1800 0.1800 0.1800 8,006 +0.01(+9.09%)
Nov 27, 2024 0.1650 0 -0.01(-2.94%)
Nov 26, 2024 0.1700 0.1700 0.1700 0.1700 1,000 +0.01(+3.03%)
Nov 25, 2024 0.1650 0.1650 0.1650 0.1650 1,000 +0.01(+3.13%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.