ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

ADCO Adcore Inc

0.23
-0.01 (-4.17%)
Mar 28 2024 - Closed
Delayed by 15 minutes
Share Name Share Symbol Market Stock Type
Adcore Inc ADCO Toronto Common Stock
  Price Change Price Change % Share Price Last Trade
-0.01 -4.17% 0.23 14:14:02
Open Price Low Price High Price Close Price Previous Close
0.24 0.23 0.24 0.23 0.24
more quote information »

ADCO Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.230.240.220.23145797,4570.000.00%
1 Month0.220.2650.2150.238548617,9320.014.55%
3 Months0.1850.2650.1750.210883116,1280.04524.32%
6 Months0.220.2650.160.200825115,3490.014.55%
1 Year0.2550.2650.160.210152213,613-0.025-9.80%
3 Years1.701.950.160.738214232,115-1.47-86.47%
5 Years2.122.240.160.821843933,866-1.89-89.15%

ADCO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 28 2024 0.23 -0.01 -4.17% 0.24 0.24 0.23 47,149
Mar 27 2024 0.24 0.00 0.00% 0.24 0.24 0.235 3,666
Mar 26 2024 0.24 0.01 4.35% 0.24 0.24 0.24 500
Mar 25 2024 0.23 -0.005 -2.13% 0.23 0.24 0.22 26,445
Mar 22 2024 0.235 0.005 2.17% 0.235 0.235 0.235 2,540
Mar 21 2024 0.23 -0.01 -4.17% 0.23 0.23 0.23 4,135
Mar 20 2024 0.24 -0.015 -5.88% 0.255 0.255 0.24 55,800
Mar 19 2024 0.255 0.005 2.00% 0.25 0.255 0.25 2,500
Mar 18 2024 0.25 0.005 2.04% 0.245 0.265 0.245 18,044
Mar 15 2024 0.245 -0.005 -2.00% 0.26 0.26 0.245 15,929
Mar 14 2024 0.25 -0.01 -3.85% 0.26 0.26 0.25 14,000
Mar 13 2024 0.26 0.00 0.00% 0.25 0.26 0.25 39,300
Mar 12 2024 0.26 0.015 6.12% 0.245 0.26 0.245 3,000
Mar 11 2024 0.245 0.005 2.08% 0.24 0.255 0.24 28,618
Mar 08 2024 0.24 0.00 0.00% 0.24 0.24 0.24 0
Mar 07 2024 0.24 0.005 2.13% 0.25 0.25 0.24 16,000
Mar 06 2024 0.235 -0.005 -2.08% 0.24 0.24 0.235 18,100
Mar 05 2024 0.24 0.02 9.09% 0.23 0.245 0.225 24,000
Mar 04 2024 0.22 0.005 2.33% 0.215 0.225 0.215 33,523
Mar 01 2024 0.215 -0.005 -2.27% 0.22 0.22 0.215 29,900
Feb 29 2024 0.22 0.015 7.32% 0.22 0.22 0.22 4,711
See More Historical Prices »

Your Recent History

Delayed Upgrade Clock