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 UNCHANGED
Streaming Delayed Price Updated: 3:52 PM EDT, Jun 7, 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 (%)
Mar 31, 2023 0.2400 0.2450 0.2400 0.2450 13,060 +0.00(+0.00%)
Mar 30, 2023 0.2550 0.2550 0.2300 0.2450 30,200 -0.01(-2.00%)
Mar 27, 2023 0.2500 0 +0.00(+0.00%)
Mar 24, 2023 0.2500 0.2550 0.2500 0.2500 1,500 -0.01(-1.96%)
Mar 23, 2023 0.2550 0.2550 0.2500 0.2550 3,500 +0.00(+0.00%)
Mar 22, 2023 0.2550 0.2550 0.2500 0.2550 15,000 -0.01(-1.92%)
Mar 21, 2023 0.2600 0.2600 0.2600 0.2600 500 +0.01(+1.96%)
Mar 20, 2023 0.2550 0.2550 0.2550 0.2550 500 -0.01(-1.92%)
Mar 17, 2023 0.2550 0.2600 0.2500 0.2600 57,000 +0.00(+0.00%)
Mar 15, 2023 0.2600 0 +0.00(+0.00%)
Mar 13, 2023 0.2600 0 +0.00(+0.00%)
Mar 09, 2023 0.2600 0 +0.00(+0.00%)
Mar 08, 2023 0.2600 0.2600 0.2600 0.2600 5,500 +0.01(+1.96%)
Mar 06, 2023 0.2550 0 +0.00(+0.00%)
Mar 01, 2023 0.2550 0 +0.00(+0.00%)
Feb 28, 2023 0.2550 0.2550 0.2550 0.2550 49,000 +0.00(+0.00%)
Feb 27, 2023 0.2550 0.2550 0.2550 0.2550 4,750 -0.01(-3.77%)
Feb 24, 2023 0.2550 0.2650 0.2550 0.2650 5,500 +0.01(+3.92%)
Feb 23, 2023 0.2550 0.2550 0.2550 0.2550 3,000 +0.01(+2.00%)
Feb 22, 2023 0.2550 0.2550 0.2500 0.2500 2,000 -0.01(-3.85%)
Feb 21, 2023 0.2600 0.2600 0.2600 0.2600 29,850 +0.00(+0.00%)
Feb 16, 2023 0.2600 0 +0.00(+0.00%)
Feb 15, 2023 0.2600 0.2600 0.2600 0.2600 3,500 +0.00(+0.00%)
Feb 14, 2023 0.2600 0.2600 0.2550 0.2600 10,000 +0.01(+1.96%)
Feb 13, 2023 0.2500 0.2550 0.2500 0.2550 13,000 +0.01(+2.00%)
Feb 10, 2023 0.2500 0.2500 0.2500 0.2500 21,000 +0.00(+0.00%)
Feb 09, 2023 0.2550 0.2600 0.2500 0.2500 14,500 -0.01(-1.96%)
Feb 08, 2023 0.2550 0.2550 0.2550 0.2550 14,000 -0.01(-1.92%)
Feb 07, 2023 0.2600 0.2600 0.2600 0.2600 2,500 +0.00(+0.00%)
Feb 06, 2023 0.2600 0.2600 0.2600 0.2600 11,500 -0.01(-1.89%)
Feb 03, 2023 0.2600 0.2650 0.2600 0.2650 3,606 +0.01(+3.92%)
Feb 02, 2023 0.2550 0.2550 0.2550 0.2550 661 +0.00(+0.00%)
Feb 01, 2023 0.2600 0.2600 0.2550 0.2550 15,000 -0.01(-1.92%)
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%)
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.