ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

ADCO Adcore Inc

0.23
-0.01 (-4.17%)
Mar 28 2024 - Closed
Delayed by 15 minutes
Company Name Stock Ticker Symbol Market Type
Adcore Inc ADCO Toronto Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.01 -4.17% 0.23 15:14:02
Open Price Low Price High Price Close Price Prev 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
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock