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 )

0.2450 +0.0050 (+2.08%)
Streaming Delayed Price Updated: 3:28 PM EDT, May 17, 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 (%)
May 31, 2023 0.2200 0.2200 0.2200 0.2200 11,500 +0.00(+0.00%)
May 30, 2023 0.2200 0.2200 0.2200 0.2200 5,500 -0.01(-2.22%)
May 29, 2023 0.2350 0.2350 0.2200 0.2250 143,000 +0.01(+2.27%)
May 26, 2023 0.2200 0.2200 0.2200 0.2200 18,500 -0.01(-4.35%)
May 25, 2023 0.2300 0.2300 0.2300 0.2300 3,000 +0.00(+0.00%)
May 24, 2023 0.2300 0.2300 0.2300 0.2300 10,500 +0.00(+0.00%)
May 23, 2023 0.2300 0.2350 0.2300 0.2300 19,500 -0.00(-2.13%)
May 19, 2023 0.2350 0 -0.01(-2.08%)
May 17, 2023 0.2400 0 +0.01(+2.13%)
May 16, 2023 0.2350 0.2350 0.2350 0.2350 13,500 +0.00(+0.00%)
May 15, 2023 0.2350 0.2350 0.2350 0.2350 13,000 +0.00(+0.00%)
May 12, 2023 0.2350 0.2400 0.2350 0.2350 20,500 -0.01(-2.08%)
May 11, 2023 0.2400 0.2400 0.2350 0.2400 17,000 +0.01(+4.35%)
May 10, 2023 0.2300 0.2300 0.2300 0.2300 20,000 +0.00(+0.00%)
May 09, 2023 0.2300 0.2300 0.2300 0.2300 19,570 +0.00(+0.00%)
May 08, 2023 0.2300 0.2400 0.2200 0.2300 37,500 +0.01(+2.22%)
May 05, 2023 0.2300 0.2300 0.2250 0.2250 3,500 +0.00(+0.00%)
May 04, 2023 0.2200 0.2400 0.2200 0.2250 41,393 +0.01(+2.27%)
May 03, 2023 0.2200 0.2200 0.2200 0.2200 14,000 +0.00(+0.00%)
May 02, 2023 0.2250 0.2250 0.2200 0.2200 19,600 +0.00(+0.00%)
May 01, 2023 0.2200 0.2200 0.2200 0.2200 500 -0.01(-2.22%)
Apr 28, 2023 0.2150 0.2250 0.2150 0.2250 10,500 +0.01(+2.27%)
Apr 26, 2023 0.2200 0 +0.00(+0.00%)
Apr 25, 2023 0.2300 0.2300 0.2200 0.2200 18,500 -0.01(-4.35%)
Apr 24, 2023 0.2250 0.2300 0.2250 0.2300 19,500 +0.01(+4.55%)
Apr 21, 2023 0.2100 0.2200 0.2100 0.2200 33,000 +0.01(+4.76%)
Apr 20, 2023 0.2300 0.2300 0.2000 0.2100 50,000 -0.01(-4.55%)
Apr 19, 2023 0.2300 0.2300 0.2200 0.2200 20,000 -0.01(-6.38%)
Apr 18, 2023 0.2350 0.2350 0.2350 0.2350 2,000 +0.00(+0.00%)
Apr 17, 2023 0.2350 0.2350 0.2350 0.2350 3,000 +0.00(+0.00%)
Apr 14, 2023 0.2350 0.2350 0.2350 0.2350 48,000 +0.00(+0.00%)
Apr 13, 2023 0.2350 0.2350 0.2350 0.2350 500 +0.00(+0.00%)
Apr 11, 2023 0.2350 0 -0.02(-6.00%)
Apr 10, 2023 0.2500 0.2500 0.2500 0.2500 900 +0.01(+4.17%)
Apr 04, 2023 0.2400 0 +0.00(+0.00%)
Apr 03, 2023 0.2450 0.2450 0.2400 0.2400 16,000 -0.01(-2.04%)
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%)
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.