Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • 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 (%)
Dec 29, 2023 0.1800 0 +0.01(+2.86%)
Dec 28, 2023 0.1750 0.1750 0.1750 0.1750 2,500 +0.00(+2.94%)
Dec 27, 2023 0.1800 0.1800 0.1600 0.1700 91,660 -0.01(-5.56%)
Dec 22, 2023 0.1800 0 -0.01(-2.70%)
Dec 21, 2023 0.1850 0.1850 0.1850 0.1850 9,000 +0.00(+0.00%)
Dec 19, 2023 0.1850 0 -0.01(-5.13%)
Dec 18, 2023 0.1850 0.1950 0.1850 0.1950 16,700 +0.01(+2.63%)
Dec 15, 2023 0.1900 0.1900 0.1900 0.1900 24,695 +0.00(+0.00%)
Dec 14, 2023 0.1900 0.1900 0.1900 0.1900 1,500 +0.00(+0.00%)
Dec 13, 2023 0.1900 0.1900 0.1900 0.1900 1,500 +0.00(+0.00%)
Dec 12, 2023 0.1900 0.1900 0.1900 0.1900 2,500 +0.01(+2.70%)
Dec 11, 2023 0.1900 0.1900 0.1850 0.1850 61,200 -0.01(-2.63%)
Dec 08, 2023 0.1900 0.1900 0.1900 0.1900 10,500 +0.00(+0.00%)
Dec 07, 2023 0.1900 0.1900 0.1900 0.1900 5,000 +0.00(+0.00%)
Dec 06, 2023 0.1900 0.1900 0.1900 0.1900 5,669 +0.00(+0.00%)
Dec 04, 2023 0.1900 0 +0.00(+0.00%)
Dec 01, 2023 0.1900 0.1950 0.1900 0.1900 1,500 +0.01(+2.70%)
Nov 30, 2023 0.1900 0.1900 0.1850 0.1850 35,560 -0.01(-2.63%)
Nov 29, 2023 0.1850 0.1900 0.1800 0.1900 15,727 +0.01(+2.70%)
Nov 28, 2023 0.1850 0.1850 0.1850 0.1850 2,000 +0.00(+0.00%)
Nov 27, 2023 0.1850 0.1850 0.1850 0.1850 500 +0.00(+0.00%)
Nov 24, 2023 0.1850 0.1850 0.1850 0.1850 2,660 +0.00(+0.00%)
Nov 22, 2023 0.1850 0 +0.00(+0.00%)
Nov 21, 2023 0.1850 0.1850 0.1850 0.1850 2,000 +0.00(+0.00%)
Nov 20, 2023 0.1850 0.1850 0.1850 0.1850 16,002 +0.00(+0.00%)
Nov 16, 2023 0.1850 0 +0.00(+0.00%)
Nov 15, 2023 0.1850 0.1850 0.1850 0.1850 6,500 +0.00(+0.00%)
Nov 13, 2023 0.1850 0 -0.01(-2.63%)
Nov 10, 2023 0.1950 0.1950 0.1900 0.1900 2,500 +0.01(+2.70%)
Nov 09, 2023 0.2000 0.2000 0.1850 0.1850 8,000 +0.00(+0.00%)
Nov 08, 2023 0.2000 0.2000 0.1800 0.1850 21,500 +0.00(+0.00%)
Nov 07, 2023 0.1850 0.1850 0.1850 0.1850 500 +0.00(+0.00%)
Nov 06, 2023 0.1900 0.1900 0.1850 0.1850 12,000 -0.01(-2.63%)
Nov 03, 2023 0.1900 0.1900 0.1900 0.1900 1,000 +0.01(+2.70%)
Nov 02, 2023 0.1950 0.1950 0.1850 0.1850 35,000 -0.01(-5.13%)
Nov 01, 2023 0.1950 0.1950 0.1950 0.1950 3,000 -0.01(-2.50%)
Oct 31, 2023 0.2000 0.2000 0.2000 0.2000 1,200 +0.01(+5.26%)
Oct 27, 2023 0.1900 0 +0.01(+2.70%)
Oct 26, 2023 0.1900 0.1900 0.1750 0.1850 73,000 -0.01(-5.13%)
Oct 25, 2023 0.2000 0.2000 0.1950 0.1950 5,000 -0.01(-2.50%)
Oct 24, 2023 0.2000 0.2000 0.2000 0.2000 4,450 +0.00(+0.00%)
Oct 23, 2023 0.2000 0.2000 0.2000 0.2000 34,663 +0.00(+0.00%)
Oct 19, 2023 0.2000 400 +0.00(+0.00%)
Oct 18, 2023 0.2150 0.2150 0.2000 0.2000 7,500 -0.01(-6.98%)
Oct 17, 2023 0.2150 0.2150 0.2150 0.2150 1,000 -0.01(-4.44%)
Oct 16, 2023 0.2250 0.2250 0.2250 0.2250 5,000 +0.01(+4.65%)
Oct 13, 2023 0.2100 0.2150 0.2100 0.2150 5,300 -0.01(-4.44%)
Oct 12, 2023 0.2150 0.2250 0.2150 0.2250 2,000 +0.01(+4.65%)
Oct 11, 2023 0.2150 0.2150 0.2150 0.2150 5,000 +0.00(+0.00%)
Oct 10, 2023 0.2150 0.2200 0.2100 0.2150 25,000 -0.01(-4.44%)
Oct 06, 2023 0.2250 0 +0.01(+4.65%)
Oct 04, 2023 0.2150 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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.