Financial News
Adcore Inc (TSX: ADCO )
0.1650
-0.0100
(-5.71%)
Streaming Delayed Price
Updated: 1:04 PM EDT, Oct 2, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) | |||
| Sep 03, 2024 | 0.1950 | 0.1950 | 0.1950 | 0.1950 | 10,500 | +0.01(+5.41%) |
| Aug 30, 2024 | 0.1850 | 0 | +0.01(+2.78%) | |||
| Aug 29, 2024 | 0.1950 | 0.1950 | 0.1800 | 0.1800 | 17,000 | -0.02(-10.00%) |
| Aug 27, 2024 | 0.2000 | 0 | +0.00(+0.00%) | |||
| Aug 22, 2024 | 0.2000 | 0 | -0.01(-4.76%) | |||
| Aug 21, 2024 | 0.2000 | 0.2100 | 0.2000 | 0.2100 | 1,000 | +0.01(+5.00%) |
| Aug 20, 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 5,500 | +0.00(+0.00%) |
| Aug 19, 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 19,500 | +0.00(+0.00%) |
| Aug 16, 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 1,900 | +0.00(+0.00%) |
| Aug 15, 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 12,000 | +0.00(+0.00%) |
| Aug 14, 2024 | 0.2050 | 0.2050 | 0.2000 | 0.2000 | 6,013 | -0.00(-2.44%) |
| Aug 09, 2024 | 0.2050 | 0 | +0.00(+0.00%) | |||
| Aug 08, 2024 | 0.2050 | 0.2050 | 0.2050 | 0.2050 | 795 | +0.00(+0.00%) |
| Aug 06, 2024 | 0.2050 | 0 | +0.00(+0.00%) | |||
| Aug 02, 2024 | 0.2050 | 0 | -0.01(-2.38%) |
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.
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.
