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

Adcore Inc (TSX:ADCO)

0.2850 -0.0050 (-1.72%)
Streaming Delayed Price Updated: 11:45 AM EDT, May 9, 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 (%)
May 09, 2025 0.2850 0.2850 0.2850 0.2850 2,000 -0.01(-1.72%)
May 08, 2025 0.2900 0.2900 0.2900 0.2900 11,500 +0.00(+0.00%)
May 07, 2025 0.2900 0.2900 0.2900 0.2900 9,500 +0.00(+0.00%)
May 06, 2025 0.2900 0.2900 0.2900 0.2900 10,500 -0.01(-3.33%)
May 02, 2025 0.3000 0 +0.01(+3.45%)
May 01, 2025 0.2850 0.2900 0.2850 0.2900 5,000 +0.02(+7.41%)
Apr 30, 2025 0.2800 0.2800 0.2700 0.2700 8,000 -0.02(-6.90%)
Apr 29, 2025 0.2750 0.2900 0.2750 0.2900 35,601 +0.01(+5.45%)
Apr 28, 2025 0.2750 0.2750 0.2600 0.2750 3,069 +0.01(+1.85%)
Apr 25, 2025 0.2550 0.2700 0.2550 0.2700 15,000 +0.01(+3.85%)
Apr 24, 2025 0.2550 0.2700 0.2550 0.2600 4,600 +0.01(+4.00%)
Apr 23, 2025 0.2600 0.2650 0.2500 0.2500 12,000 -0.01(-3.85%)
Apr 22, 2025 0.2600 0.2600 0.2600 0.2600 500 -0.01(-1.89%)
Apr 21, 2025 0.2700 0.2700 0.2550 0.2650 7,500 -0.01(-1.85%)
Apr 17, 2025 0.2700 0 +0.02(+8.00%)
Apr 16, 2025 0.2500 0.2500 0.2500 0.2500 500 +0.01(+4.17%)
Apr 15, 2025 0.2200 0.2400 0.2200 0.2400 28,000 +0.01(+6.67%)
Apr 14, 2025 0.2250 0.2250 0.2250 0.2250 2,500 +0.00(+0.00%)
Apr 11, 2025 0.2300 0.2300 0.2250 0.2250 10,500 +0.00(+0.00%)
Apr 10, 2025 0.2250 0.2300 0.2250 0.2250 2,500 +0.00(+0.00%)
Apr 09, 2025 0.2200 0.2250 0.2200 0.2250 10,500 +0.02(+9.76%)
Apr 08, 2025 0.2200 0.2200 0.2000 0.2050 17,500 -0.01(-2.38%)
Apr 07, 2025 0.2100 0.2100 0.1950 0.2100 63,920 +0.00(+0.00%)
Apr 04, 2025 0.2150 0.2150 0.2100 0.2100 3,500 -0.01(-4.55%)
Apr 03, 2025 0.2200 0.2200 0.2100 0.2200 46,000 -0.01(-2.22%)
Apr 02, 2025 0.2250 0.2250 0.2200 0.2250 6,057 -0.01(-2.17%)
Apr 01, 2025 0.2300 0.2300 0.2300 0.2300 28,000 -0.00(-2.13%)
Mar 31, 2025 0.2250 0.2350 0.2250 0.2350 4,590 -0.01(-2.08%)
Mar 28, 2025 0.2250 0.2400 0.1950 0.2400 482,977 +0.01(+4.35%)
Mar 27, 2025 0.2550 0.2550 0.2250 0.2300 176,058 -0.03(-11.54%)
Mar 26, 2025 0.3000 0.3000 0.2600 0.2600 412,000 -0.04(-13.33%)
Mar 25, 2025 0.3050 0.3050 0.3000 0.3000 48,000 -0.01(-1.64%)
Mar 24, 2025 0.3000 0.3050 0.3000 0.3050 11,500 +0.01(+1.67%)
Mar 20, 2025 0.3000 0 -0.01(-1.64%)
Mar 19, 2025 0.3000 0.3050 0.2950 0.3050 24,503 +0.01(+3.39%)
Mar 18, 2025 0.2900 0.2950 0.2900 0.2950 4,000 +0.01(+1.72%)
Mar 17, 2025 0.2900 0.2900 0.2900 0.2900 55,000 +0.01(+1.75%)
Mar 14, 2025 0.3000 0.3000 0.2800 0.2850 7,500 -0.01(-3.39%)
Mar 13, 2025 0.2950 0.2950 0.2950 0.2950 700 +0.00(+0.00%)
Mar 12, 2025 0.2950 0.2950 0.2950 0.2950 500 +0.01(+3.51%)
Mar 11, 2025 0.2900 0.2900 0.2800 0.2850 8,000 -0.01(-1.72%)
Mar 10, 2025 0.2900 0.2900 0.2800 0.2900 31,000 +0.00(+0.00%)
Mar 07, 2025 0.2800 0.2900 0.2800 0.2900 1,500 +0.00(+0.00%)
Mar 05, 2025 0.2900 0 +0.02(+7.41%)
Mar 04, 2025 0.2800 0.2800 0.2600 0.2700 28,000 -0.01(-5.26%)
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 Of Service.