Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Adcore Inc (TSX: ADCO )

0.2400 +0.0050 (+2.13%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 31, 2024 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 (%)
Jan 31, 2023 0.2600 0.2600 0.2550 0.2600 4,178 +0.00(+0.00%)
Jan 27, 2023 0.2600 0 +0.00(+0.00%)
Jan 26, 2023 0.2600 0.2600 0.2600 0.2600 15,400 -0.01(-1.89%)
Jan 25, 2023 0.2650 0.2650 0.2650 0.2650 500 +0.01(+1.92%)
Jan 24, 2023 0.2650 0.2650 0.2600 0.2600 9,378 -0.01(-1.89%)
Jan 23, 2023 0.2700 0.2700 0.2650 0.2650 7,302 -0.01(-1.85%)
Jan 20, 2023 0.2750 0.2750 0.2700 0.2700 14,000 +0.00(+0.00%)
Jan 19, 2023 0.2650 0.2700 0.2650 0.2700 6,000 -0.01(-1.82%)
Jan 18, 2023 0.2750 0.2750 0.2750 0.2750 500 +0.01(+1.85%)
Jan 17, 2023 0.2700 0.2700 0.2700 0.2700 4,000 +0.00(+0.00%)
Jan 16, 2023 0.2750 0.2750 0.2700 0.2700 2,505 +0.00(+0.00%)
Jan 13, 2023 0.2800 0.2800 0.2450 0.2700 97,219 -0.01(-3.57%)
Jan 12, 2023 0.2850 0.2850 0.2800 0.2800 11,501 +0.00(+0.00%)
Jan 11, 2023 0.2800 0.2800 0.2800 0.2800 1,200 +0.01(+1.82%)
Jan 10, 2023 0.2800 0.2800 0.2750 0.2750 14,000 +0.00(+0.00%)
Jan 09, 2023 0.2750 0.2850 0.2750 0.2750 11,000 +0.00(+0.00%)
Jan 06, 2023 0.2700 0.2750 0.2700 0.2750 7,269 +0.00(+0.00%)
Jan 05, 2023 0.2800 0.2800 0.2750 0.2750 5,003 -0.01(-3.51%)
Jan 04, 2023 0.2800 0.2900 0.2750 0.2850 4,627 -0.01(-1.72%)
Jan 03, 2023 0.2900 0.2900 0.2900 0.2900 23,034 -0.01(-3.33%)
Dec 30, 2022 0.3000 0 +0.01(+3.45%)
Dec 29, 2022 0.2900 0.2900 0.2900 0.2900 1,500 +0.01(+1.75%)
Dec 28, 2022 0.2900 0.2900 0.2850 0.2850 54,625 -0.01(-1.72%)
Dec 23, 2022 0.2900 0 -0.01(-3.33%)
Dec 22, 2022 0.2900 0.3000 0.2900 0.3000 16,000 +0.00(+0.00%)
Dec 21, 2022 0.3000 0.3000 0.3000 0.3000 1,700 +0.01(+3.45%)
Dec 20, 2022 0.2950 0.2950 0.2900 0.2900 1,000 +0.01(+1.75%)
Dec 19, 2022 0.2950 0.2950 0.2800 0.2850 17,076 -0.01(-1.72%)
Dec 16, 2022 0.2800 0.2900 0.2750 0.2900 10,000 +0.01(+1.75%)
Dec 15, 2022 0.2900 0.2900 0.2800 0.2850 30,100 -0.01(-1.72%)
Dec 14, 2022 0.2900 0.2900 0.2900 0.2900 11,200 -0.01(-1.69%)
Dec 13, 2022 0.2900 0.2950 0.2900 0.2950 13,500 +0.01(+3.51%)
Dec 12, 2022 0.2900 0.2900 0.2850 0.2850 22,029 -0.01(-1.72%)
Dec 09, 2022 0.2950 0.2950 0.2850 0.2900 22,500 -0.01(-1.69%)
Dec 08, 2022 0.2900 0.2950 0.2900 0.2950 21,500 +0.01(+1.72%)
Dec 07, 2022 0.2900 0.2900 0.2900 0.2900 13,000 +0.00(+0.00%)
Dec 06, 2022 0.2900 0.2900 0.2900 0.2900 13,000 +0.00(+0.00%)
Dec 05, 2022 0.2900 0.2900 0.2900 0.2900 18,000 +0.01(+1.75%)
Dec 02, 2022 0.2850 0.2850 0.2850 0.2850 2,519 +0.00(+0.00%)
Dec 01, 2022 0.2850 0.2850 0.2850 0.2850 14,268 +0.00(+0.00%)
Nov 30, 2022 0.2800 0.2850 0.2800 0.2850 16,500 +0.00(+1.79%)
Nov 29, 2022 0.2850 0.2850 0.2750 0.2800 64,031 -0.00(-1.75%)
Nov 28, 2022 0.2850 0.2850 0.2850 0.2850 2,034 +0.00(+0.00%)
Nov 25, 2022 0.2750 0.2850 0.2750 0.2850 33,500 -0.01(-1.72%)
Nov 24, 2022 0.2900 0.2900 0.2900 0.2900 2,500 +0.00(+0.00%)
Nov 23, 2022 0.2900 0.2900 0.2900 0.2900 14,500 +0.00(+0.00%)
Nov 22, 2022 0.2900 0.2900 0.2900 0.2900 16,000 +0.01(+1.75%)
Nov 21, 2022 0.2800 0.2850 0.2800 0.2850 19,320 +0.00(+1.79%)
Nov 18, 2022 0.2750 0.2800 0.2750 0.2800 17,400 +0.01(+3.70%)
Nov 17, 2022 0.2700 0.2700 0.2700 0.2700 14,000 -0.01(-1.82%)
Nov 16, 2022 0.2700 0.2750 0.2700 0.2750 23,000 +0.01(+1.85%)
Nov 15, 2022 0.2650 0.2700 0.2650 0.2700 20,500 +0.01(+3.85%)
Nov 14, 2022 0.2600 0.2600 0.2600 0.2600 550 +0.01(+1.96%)
Nov 11, 2022 0.2550 0.2550 0.2550 0.2550 13,000 +0.00(+0.00%)
Nov 10, 2022 0.2600 0.2600 0.2550 0.2550 4,500 +0.01(+2.00%)
Nov 09, 2022 0.2650 0.2650 0.2500 0.2500 61,200 -0.01(-3.85%)
Nov 08, 2022 0.2600 0.2600 0.2550 0.2600 20,000 +0.00(+0.00%)
Nov 07, 2022 0.2650 0.2650 0.2550 0.2600 25,500 -0.01(-1.89%)
Nov 04, 2022 0.2700 0.2700 0.2650 0.2650 20,000 -0.01(-1.85%)
Nov 03, 2022 0.2750 0.2750 0.2700 0.2700 23,700 -0.01(-1.82%)
Nov 02, 2022 0.2800 0.2800 0.2750 0.2750 17,500 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.