Company Name | Stock Ticker Symbol | Market | Type |
---|---|---|---|
Adcore Inc | ADCO | Toronto | Common Stock |
Open Price | Low Price | High Price | Close Price | Prev Close |
---|---|---|---|---|
0.24 | 0.23 | 0.24 | 0.23 | 0.24 |
ADCO Historical Summary
Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 0.23 | 0.24 | 0.22 | 0.2314579 | 7,457 | 0.00 | 0.00% |
1 Month | 0.22 | 0.265 | 0.215 | 0.2385486 | 17,932 | 0.01 | 4.55% |
3 Months | 0.185 | 0.265 | 0.175 | 0.2108831 | 16,128 | 0.045 | 24.32% |
6 Months | 0.22 | 0.265 | 0.16 | 0.2008251 | 15,349 | 0.01 | 4.55% |
1 Year | 0.255 | 0.265 | 0.16 | 0.2101522 | 13,613 | -0.025 | -9.80% |
3 Years | 1.70 | 1.95 | 0.16 | 0.7382142 | 32,115 | -1.47 | -86.47% |
5 Years | 2.12 | 2.24 | 0.16 | 0.8218439 | 33,866 | -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 |