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 )

0.2450 +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 17, 2024 0.2400 0.2450 0.2400 0.2450 8,765 +0.01(+2.08%)
May 16, 2024 0.2350 0.2400 0.2350 0.2400 10,500 +0.01(+2.13%)
May 15, 2024 0.2350 0.2350 0.2300 0.2350 19,500 +0.00(+0.00%)
May 13, 2024 0.2350 0 +0.00(+2.17%)
May 10, 2024 0.2250 0.2300 0.2250 0.2300 15,800 +0.00(+0.00%)
May 09, 2024 0.2300 0.2300 0.2300 0.2300 500 +0.00(+0.00%)
May 08, 2024 0.2300 0.2300 0.2250 0.2300 6,500 +0.00(+0.00%)
May 07, 2024 0.2350 0.2350 0.2250 0.2300 45,700 -0.01(-6.12%)
May 03, 2024 0.2450 0 +0.00(+0.00%)
May 01, 2024 0.2450 0 +0.00(+0.00%)
Apr 30, 2024 0.2500 0.2500 0.2450 0.2450 5,500 +0.00(+0.00%)
Apr 29, 2024 0.2400 0.2500 0.2300 0.2450 28,895 +0.00(+0.00%)
Apr 26, 2024 0.2500 0.2600 0.2450 0.2450 9,450 -0.01(-2.00%)
Apr 25, 2024 0.2500 0.2550 0.2500 0.2500 2,500 +0.00(+0.00%)
Apr 24, 2024 0.2500 0.2600 0.2500 0.2500 14,600 +0.00(+0.00%)
Apr 23, 2024 0.2500 0.2500 0.2400 0.2500 36,000 +0.00(+0.00%)
Apr 22, 2024 0.2500 0.2500 0.2500 0.2500 9,000 +0.01(+4.17%)
Apr 18, 2024 0.2400 0 +0.01(+2.13%)
Apr 17, 2024 0.2300 0.2350 0.2300 0.2350 10,000 +0.01(+4.44%)
Apr 16, 2024 0.2300 0.2300 0.2250 0.2250 26,500 -0.01(-2.17%)
Apr 15, 2024 0.2300 0.2300 0.2250 0.2300 7,001 +0.00(+0.00%)
Apr 12, 2024 0.2300 0.2300 0.2300 0.2300 1,500 +0.00(+0.00%)
Apr 11, 2024 0.2300 0.2300 0.2300 0.2300 2,000 +0.00(+0.00%)
Apr 10, 2024 0.2300 0.2350 0.2300 0.2300 29,000 +0.01(+4.55%)
Apr 09, 2024 0.2200 0.2200 0.2200 0.2200 27,000 -0.01(-4.35%)
Apr 08, 2024 0.2300 0.2300 0.2300 0.2300 3,000 +0.01(+2.22%)
Apr 05, 2024 0.2300 0.2300 0.2250 0.2250 8,500 +0.00(+0.00%)
Apr 04, 2024 0.2300 0.2300 0.2250 0.2250 3,517 -0.01(-2.17%)
Apr 03, 2024 0.2300 0.2300 0.2300 0.2300 60,000 -0.00(-2.13%)
Apr 02, 2024 0.2400 0.2400 0.2350 0.2350 3,000 -0.01(-2.08%)
Apr 01, 2024 0.2400 0.2400 0.2400 0.2400 1,500 +0.01(+4.35%)
Mar 28, 2024 0.2300 0 -0.01(-4.17%)
Mar 27, 2024 0.2400 0.2400 0.2350 0.2400 3,666 +0.00(+0.00%)
Mar 26, 2024 0.2400 0.2400 0.2400 0.2400 500 +0.01(+4.35%)
Mar 25, 2024 0.2300 0.2400 0.2200 0.2300 26,445 -0.00(-2.13%)
Mar 22, 2024 0.2350 0.2350 0.2350 0.2350 2,540 +0.00(+2.17%)
Mar 21, 2024 0.2300 0.2300 0.2300 0.2300 4,135 -0.01(-4.17%)
Mar 20, 2024 0.2550 0.2550 0.2400 0.2400 55,800 -0.02(-5.88%)
Mar 19, 2024 0.2500 0.2550 0.2500 0.2550 2,500 +0.01(+2.00%)
Mar 18, 2024 0.2450 0.2650 0.2450 0.2500 18,044 +0.01(+2.04%)
Mar 15, 2024 0.2600 0.2600 0.2450 0.2450 15,929 -0.01(-2.00%)
Mar 14, 2024 0.2600 0.2600 0.2500 0.2500 14,000 -0.01(-3.85%)
Mar 13, 2024 0.2500 0.2600 0.2500 0.2600 39,300 +0.00(+0.00%)
Mar 12, 2024 0.2450 0.2600 0.2450 0.2600 3,000 +0.02(+6.12%)
Mar 11, 2024 0.2400 0.2550 0.2400 0.2450 28,618 +0.01(+2.08%)
Mar 07, 2024 0.2400 0 +0.01(+2.13%)
Mar 06, 2024 0.2400 0.2400 0.2350 0.2350 18,100 -0.01(-2.08%)
Mar 05, 2024 0.2300 0.2450 0.2250 0.2400 24,000 +0.02(+9.09%)
Mar 04, 2024 0.2150 0.2250 0.2150 0.2200 33,523 +0.01(+2.33%)
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.