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

Adcore Inc (TSX: ADCO )

0.3000 -0.0200 (-6.25%)
Streaming Delayed Price Updated: 12:45 PM EST, Feb 21, 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 (%)
Feb 20, 2025 0.3300 0.3300 0.3100 0.3200 119,812 -0.02(-4.48%)
Feb 19, 2025 0.3400 0.3400 0.3300 0.3350 71,500 -0.01(-1.47%)
Feb 18, 2025 0.3500 0.3500 0.3400 0.3400 47,569 +0.00(+0.00%)
Feb 14, 2025 0.3400 0 -0.01(-2.86%)
Feb 13, 2025 0.3600 0.3600 0.3500 0.3500 34,500 +0.01(+1.45%)
Feb 12, 2025 0.3250 0.3450 0.3250 0.3450 14,000 +0.01(+2.99%)
Feb 11, 2025 0.3500 0.3500 0.3100 0.3350 62,000 -0.01(-4.29%)
Feb 10, 2025 0.3650 0.3650 0.3500 0.3500 22,510 -0.02(-4.11%)
Feb 07, 2025 0.3600 0.3650 0.3600 0.3650 25,000 -0.01(-1.35%)
Feb 06, 2025 0.3650 0.3700 0.3650 0.3700 5,000 +0.00(+0.00%)
Feb 05, 2025 0.3800 0.3800 0.3700 0.3700 2,000 +0.00(+0.00%)
Feb 04, 2025 0.3500 0.3700 0.3500 0.3700 12,100 +0.01(+1.37%)
Feb 03, 2025 0.3700 0.3700 0.3650 0.3650 12,100 -0.01(-1.35%)
Jan 31, 2025 0.3600 0.3700 0.3600 0.3700 104,400 +0.01(+1.37%)
Jan 30, 2025 0.3800 0.3800 0.3500 0.3650 67,948 -0.02(-3.95%)
Jan 29, 2025 0.3800 0.3800 0.3750 0.3800 59,700 +0.01(+2.70%)
Jan 28, 2025 0.3700 0.3700 0.3700 0.3700 2,000 +0.00(+0.00%)
Jan 27, 2025 0.3600 0.3750 0.3600 0.3700 8,363 +0.00(+0.00%)
Jan 24, 2025 0.3700 0.3700 0.3600 0.3700 69,500 +0.00(+0.00%)
Jan 23, 2025 0.3400 0.3700 0.3400 0.3700 64,060 +0.03(+8.82%)
Jan 22, 2025 0.3600 0.3600 0.3400 0.3400 23,950 -0.01(-4.23%)
Jan 21, 2025 0.3550 0.3550 0.3550 0.3550 1,500 +0.00(+0.00%)
Jan 20, 2025 0.3700 0.3700 0.3550 0.3550 13,500 +0.01(+4.41%)
Jan 17, 2025 0.3250 0.3400 0.3250 0.3400 41,920 +0.02(+4.62%)
Jan 16, 2025 0.3150 0.3350 0.3150 0.3250 11,501 +0.01(+3.17%)
Jan 15, 2025 0.3250 0.3250 0.3050 0.3150 323,300 -0.01(-1.56%)
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%)
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.