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

Adcore Inc (TSX:ADCO)

0.2650 UNCHANGED
Streaming Delayed Price Updated: 9:34 AM EDT, Jul 30, 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 (%)
Jul 30, 2025 0.2650 0.2650 0.2650 0.2650 1,500 +0.00(+0.00%)
Jul 29, 2025 0.2650 0.2650 0.2650 0.2650 5,000 +0.00(+0.00%)
Jul 25, 2025 0.2650 0 -0.01(-1.85%)
Jul 24, 2025 0.2700 0.2700 0.2700 0.2700 3,000 +0.00(+0.00%)
Jul 23, 2025 0.2700 0.2700 0.2700 0.2700 5,000 +0.00(+0.00%)
Jul 22, 2025 0.2750 0.2750 0.2650 0.2700 19,362 -0.01(-3.57%)
Jul 21, 2025 0.2750 0.2800 0.2750 0.2800 3,000 +0.00(+0.00%)
Jul 18, 2025 0.2700 0.2800 0.2650 0.2800 8,221 +0.01(+3.70%)
Jul 17, 2025 0.2700 0.2700 0.2700 0.2700 1,000 -0.01(-1.82%)
Jul 16, 2025 0.2750 0.2800 0.2750 0.2750 13,500 +0.01(+1.85%)
Jul 15, 2025 0.2750 0.2800 0.2700 0.2700 49,050 +0.00(+0.00%)
Jul 14, 2025 0.2750 0.2750 0.2700 0.2700 6,000 -0.01(-1.82%)
Jul 11, 2025 0.2750 0.2750 0.2750 0.2750 5,000 +0.01(+1.85%)
Jul 10, 2025 0.2750 0.2750 0.2700 0.2700 46,000 +0.00(+0.00%)
Jul 09, 2025 0.2700 0.2700 0.2700 0.2700 8,000 +0.00(+0.00%)
Jul 08, 2025 0.2600 0.2700 0.2600 0.2700 6,000 +0.01(+1.89%)
Jul 07, 2025 0.2650 0.2700 0.2600 0.2650 9,500 +0.00(+0.00%)
Jul 03, 2025 0.2650 0 +0.00(+0.00%)
Jul 02, 2025 0.2650 0.2650 0.2650 0.2650 1,550 -0.01(-1.85%)
Jun 30, 2025 0.2700 0 +0.01(+1.89%)
Jun 27, 2025 0.2600 0.2650 0.2600 0.2650 26,500 +0.01(+1.92%)
Jun 26, 2025 0.2600 0.2600 0.2600 0.2600 1,000 +0.01(+1.96%)
Jun 25, 2025 0.2600 0.2600 0.2550 0.2550 1,000 -0.01(-1.92%)
Jun 24, 2025 0.2600 0.2600 0.2600 0.2600 5,500 +0.00(+0.00%)
Jun 19, 2025 0.2600 100 -0.01(-3.70%)
Jun 17, 2025 0.2700 0 -0.01(-1.82%)
Jun 16, 2025 0.2700 0.2750 0.2700 0.2750 1,500 -0.01(-1.79%)
Jun 10, 2025 0.2800 0 +0.02(+7.69%)
Jun 09, 2025 0.2600 0.2600 0.2550 0.2600 123,500 +0.00(+0.00%)
Jun 06, 2025 0.2600 0.2600 0.2600 0.2600 1,000 +0.00(+0.00%)
Jun 05, 2025 0.2550 0.2600 0.2550 0.2600 3,450 +0.00(+0.00%)
Jun 04, 2025 0.2600 0.2600 0.2600 0.2600 50,500 +0.00(+0.00%)
Jun 03, 2025 0.2450 0.2600 0.2450 0.2600 25,850 +0.01(+1.96%)
Jun 02, 2025 0.2650 0.2650 0.2500 0.2550 27,550 -0.01(-1.92%)
May 30, 2025 0.2550 0.2650 0.2550 0.2600 58,000 -0.01(-3.70%)
May 29, 2025 0.2700 0.2700 0.2650 0.2700 7,000 -0.01(-1.82%)
May 28, 2025 0.2750 0.2750 0.2750 0.2750 6,000 +0.01(+1.85%)
May 26, 2025 0.2700 0 -0.01(-3.57%)
May 23, 2025 0.2750 0.2800 0.2700 0.2800 10,000 +0.02(+5.66%)
May 21, 2025 0.2650 0 -0.01(-1.85%)
May 20, 2025 0.2500 0.2700 0.2450 0.2700 59,922 +0.02(+8.00%)
May 16, 2025 0.2500 0 -0.02(-5.66%)
May 15, 2025 0.2750 0.2750 0.2550 0.2650 17,145 -0.01(-3.64%)
May 14, 2025 0.2800 0.2800 0.2500 0.2750 96,525 -0.01(-5.17%)
May 13, 2025 0.2900 0.3000 0.2900 0.2900 8,000 +0.01(+1.75%)
May 09, 2025 0.2850 0 -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%)
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.