Company Name | Stock Ticker Symbol | Market | Type |
---|---|---|---|
Adcore Inc | ADCO | Toronto | Common Stock |
Open Price | Low Price | High Price | Close Price | Prev Close |
---|---|---|---|---|
0.235 | 0.225 | 0.235 | 0.23 | 0.245 |
ADCO Historical Summary
Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 0.25 | 0.25 | 0.225 | 0.245 | 41,667 | -0.02 | -8.00% |
1 Month | 0.22 | 0.26 | 0.22 | 0.2401502 | 21,620 | 0.01 | 4.55% |
3 Months | 0.185 | 0.265 | 0.175 | 0.2301697 | 19,669 | 0.045 | 24.32% |
6 Months | 0.185 | 0.265 | 0.16 | 0.210246 | 16,717 | 0.045 | 24.32% |
1 Year | 0.23 | 0.265 | 0.16 | 0.2125755 | 14,087 | 0.00 | 0.00% |
3 Years | 1.36 | 1.81 | 0.16 | 0.664174 | 30,979 | -1.13 | -83.09% |
5 Years | 2.12 | 2.24 | 0.16 | 0.8101559 | 33,434 | -1.89 | -89.15% |
ADCO 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 06 2024 | 0.245 | 0.00 | 0.00% | 0.245 | 0.245 | 0.245 | 0 |
May 03 2024 | 0.245 | 0.00 | 0.00% | 0.25 | 0.25 | 0.24 | 118,500 |
May 02 2024 | 0.245 | 0.00 | 0.00% | 0.245 | 0.245 | 0.245 | 0 |
May 01 2024 | 0.245 | 0.00 | 0.00% | 0.25 | 0.25 | 0.245 | 1,000 |
Apr 30 2024 | 0.245 | 0.00 | 0.00% | 0.25 | 0.25 | 0.245 | 5,500 |
Apr 29 2024 | 0.245 | -0.005 | -2.00% | 0.24 | 0.25 | 0.23 | 28,895 |
Apr 26 2024 | 0.25 | 0.00 | 0.00% | 0.25 | 0.25 | 0.25 | 0 |
Apr 25 2024 | 0.25 | 0.00 | 0.00% | 0.25 | 0.255 | 0.25 | 2,500 |
Apr 24 2024 | 0.25 | 0.00 | 0.00% | 0.25 | 0.26 | 0.25 | 14,600 |
Apr 23 2024 | 0.25 | 0.00 | 0.00% | 0.25 | 0.25 | 0.24 | 36,000 |
Apr 22 2024 | 0.25 | 0.01 | 4.17% | 0.25 | 0.25 | 0.25 | 9,000 |
Apr 19 2024 | 0.24 | 0.00 | 0.00% | 0.24 | 0.24 | 0.24 | 0 |
Apr 18 2024 | 0.24 | 0.005 | 2.13% | 0.23 | 0.24 | 0.23 | 39,087 |
Apr 17 2024 | 0.235 | 0.01 | 4.44% | 0.23 | 0.235 | 0.23 | 10,000 |
Apr 16 2024 | 0.225 | -0.005 | -2.17% | 0.23 | 0.23 | 0.225 | 26,500 |
Apr 15 2024 | 0.23 | 0.00 | 0.00% | 0.23 | 0.23 | 0.225 | 7,001 |
Apr 12 2024 | 0.23 | 0.00 | 0.00% | 0.23 | 0.23 | 0.23 | 1,500 |
Apr 11 2024 | 0.23 | 0.00 | 0.00% | 0.23 | 0.23 | 0.23 | 2,000 |
Apr 10 2024 | 0.23 | 0.01 | 4.55% | 0.23 | 0.235 | 0.23 | 29,000 |
Apr 09 2024 | 0.22 | -0.01 | -4.35% | 0.22 | 0.22 | 0.22 | 27,000 |
Apr 08 2024 | 0.23 | 0.005 | 2.22% | 0.23 | 0.23 | 0.23 | 3,000 |