Skip to main content

Adcore Inc (TSX: ADCO )

0.1950 -0.0050 (-2.50%)
Streaming Delayed Price Updated: 9:30 AM EST, Nov 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.