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

Adcore Inc (TSX:ADCO)

0.2250 -0.0050 (-2.17%)
Streaming Delayed Price Updated: 12:53 PM EDT, Apr 2, 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 (%)
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%)
Mar 03, 2025 0.3050 0.3050 0.2850 0.2850 9,500 -0.01(-3.39%)
Feb 28, 2025 0.2950 0.2950 0.2500 0.2950 49,629 +0.00(+0.00%)
Feb 27, 2025 0.2950 0.2950 0.2950 0.2950 4,250 -0.01(-3.28%)
Feb 25, 2025 0.3050 0 +0.01(+1.67%)
Feb 24, 2025 0.3050 0.3050 0.3000 0.3000 15,750 +0.00(+0.00%)
Feb 21, 2025 0.3200 0.3200 0.2900 0.3000 148,000 -0.02(-6.25%)
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%)
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.