Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Adcore Inc (TSX:ADCO)

0.1800 UNCHANGED
Streaming Delayed Price Updated: 10:10 AM EST, Nov 21, 2025 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 (%)
Nov 21, 2025 0.1800 0.1800 0.1800 0.1800 1,000 +0.00(+0.00%)
Nov 20, 2025 0.1800 0.1800 0.1800 0.1800 21,000 -0.01(-2.70%)
Nov 19, 2025 0.1850 0.1850 0.1850 0.1850 1,000 +0.00(+0.00%)
Nov 18, 2025 0.1850 0.1850 0.1850 0.1850 15,000 +0.00(+0.00%)
Nov 17, 2025 0.1850 0.1950 0.1850 0.1850 58,500 -0.02(-7.50%)
Nov 14, 2025 0.2000 0.2000 0.2000 0.2000 17,800 -0.01(-6.98%)
Nov 13, 2025 0.2300 0.2300 0.2100 0.2150 44,950 -0.02(-10.42%)
Nov 11, 2025 0.2400 0 +0.02(+9.09%)
Nov 06, 2025 0.2200 0 -0.01(-4.35%)
Nov 05, 2025 0.2150 0.2300 0.2100 0.2300 17,550 +0.01(+2.22%)
Nov 04, 2025 0.2350 0.2350 0.2150 0.2250 49,250 -0.01(-6.25%)
Nov 03, 2025 0.2400 0.2400 0.2350 0.2400 8,000 -0.01(-2.04%)
Oct 31, 2025 0.2450 0.2450 0.2450 0.2450 1,000 -0.01(-2.00%)
Oct 30, 2025 0.2500 0.2500 0.2500 0.2500 2,120 +0.01(+2.04%)
Oct 29, 2025 0.2450 0.2450 0.2450 0.2450 1,000 -0.01(-2.00%)
Oct 28, 2025 0.2500 0.2500 0.2400 0.2500 8,500 +0.01(+4.17%)
Oct 27, 2025 0.2400 0.2500 0.2400 0.2400 5,900 +0.00(+0.00%)
Oct 24, 2025 0.2400 0.2400 0.2400 0.2400 1,000 -0.01(-2.04%)
Oct 23, 2025 0.2400 0.2450 0.2350 0.2450 10,000 +0.01(+2.08%)
Oct 22, 2025 0.2450 0.2450 0.2400 0.2400 52,500 -0.01(-2.04%)
Oct 21, 2025 0.2400 0.2450 0.2400 0.2450 5,000 +0.01(+2.08%)
Oct 20, 2025 0.2400 0.2500 0.2400 0.2400 3,651 -0.01(-2.04%)
Oct 17, 2025 0.2450 0.2450 0.2350 0.2450 31,008 -0.01(-2.00%)
Oct 16, 2025 0.2550 0.2550 0.2450 0.2500 8,000 +0.00(+0.00%)
Oct 15, 2025 0.2350 0.2500 0.2350 0.2500 309,200 +0.02(+6.38%)
Oct 14, 2025 0.2350 0.2350 0.2350 0.2350 1,000 +0.01(+4.44%)
Oct 10, 2025 0.2250 0 -0.01(-2.17%)
Oct 09, 2025 0.2400 0.2400 0.2300 0.2300 68,500 -0.00(-2.13%)
Oct 08, 2025 0.2400 0.2400 0.2300 0.2350 11,500 +0.00(+0.00%)
Oct 07, 2025 0.2400 0.2400 0.2350 0.2350 1,600 +0.00(+2.17%)
Oct 06, 2025 0.2450 0.2450 0.2300 0.2300 48,055 -0.01(-4.17%)
Oct 02, 2025 0.2400 0 +0.00(+0.00%)
Oct 01, 2025 0.2350 0.2400 0.2350 0.2400 4,500 +0.01(+2.13%)
Sep 29, 2025 0.2350 0 +0.00(+0.00%)
Sep 26, 2025 0.2350 0.2350 0.2350 0.2350 1,000 +0.00(+0.00%)
Sep 25, 2025 0.2450 0.2450 0.2300 0.2350 16,890 +0.00(+0.00%)
Sep 24, 2025 0.2350 0.2350 0.2350 0.2350 9,500 -0.01(-2.08%)
Sep 23, 2025 0.2400 0.2400 0.2400 0.2400 500 +0.01(+2.13%)
Sep 22, 2025 0.2400 0.2450 0.2300 0.2350 69,500 +0.00(+0.00%)
Sep 19, 2025 0.2450 0.2450 0.2350 0.2350 8,791 -0.01(-2.08%)
Sep 17, 2025 0.2400 0 +0.00(+0.00%)
Sep 16, 2025 0.2400 0.2425 0.2400 0.2400 11,000 +0.01(+4.35%)
Sep 15, 2025 0.2350 0.2400 0.2300 0.2300 12,160 -0.01(-4.17%)
Sep 12, 2025 0.2400 0.2450 0.2400 0.2400 8,505 -0.01(-4.00%)
Sep 11, 2025 0.2400 0.2500 0.2350 0.2500 11,500 +0.00(+0.00%)
Sep 10, 2025 0.2500 0.2500 0.2500 0.2500 500 +0.01(+2.04%)
Sep 09, 2025 0.2500 0.2500 0.2400 0.2450 35,423 +0.01(+2.08%)
Sep 08, 2025 0.2500 0.2500 0.2400 0.2400 24,500 -0.01(-4.00%)
Sep 05, 2025 0.2600 0.2600 0.2500 0.2500 4,000 +0.00(+0.00%)
Sep 04, 2025 0.2500 0.2500 0.2400 0.2500 82,000 +0.01(+4.17%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.