기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Adcore Inc | ADCO | 토론토 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
0.25 | 0.245 | 0.26 | 0.245 | 0.25 |
ADCO Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 0.25 | 0.26 | 0.24 | 0.25 | 15,525 | -0.005 | -2.00% |
1개월 | 0.24 | 0.26 | 0.22 | 0.234407 | 15,761 | 0.005 | 2.08% |
3개월 | 0.185 | 0.265 | 0.175 | 0.2253325 | 17,053 | 0.06 | 32.43% |
6개월 | 0.19 | 0.265 | 0.16 | 0.2053176 | 16,077 | 0.055 | 28.95% |
1년 | 0.215 | 0.265 | 0.16 | 0.2111572 | 13,652 | 0.03 | 13.95% |
3년 | 1.62 | 1.81 | 0.16 | 0.6825095 | 31,048 | -1.38 | -84.88% |
5년 | 2.12 | 2.24 | 0.16 | 0.813917 | 33,440 | -1.88 | -88.44% |
ADCO 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
27 4월(4) 2024 | 0.245 | -0.005 | -2.00% | 0.25 | 0.26 | 0.245 | 9,450 |
26 4월(4) 2024 | 0.25 | 0.00 | 0.00% | 0.25 | 0.255 | 0.25 | 2,500 |
25 4월(4) 2024 | 0.25 | 0.00 | 0.00% | 0.25 | 0.26 | 0.25 | 14,600 |
24 4월(4) 2024 | 0.25 | 0.00 | 0.00% | 0.25 | 0.25 | 0.24 | 36,000 |
23 4월(4) 2024 | 0.25 | 0.01 | 4.17% | 0.25 | 0.25 | 0.25 | 9,000 |
20 4월(4) 2024 | 0.24 | 0.00 | 0.00% | 0.24 | 0.24 | 0.24 | 0 |
19 4월(4) 2024 | 0.24 | 0.005 | 2.13% | 0.23 | 0.24 | 0.23 | 39,087 |
18 4월(4) 2024 | 0.235 | 0.01 | 4.44% | 0.23 | 0.235 | 0.23 | 10,000 |
17 4월(4) 2024 | 0.225 | -0.005 | -2.17% | 0.23 | 0.23 | 0.225 | 26,500 |
16 4월(4) 2024 | 0.23 | 0.00 | 0.00% | 0.23 | 0.23 | 0.225 | 7,001 |
13 4월(4) 2024 | 0.23 | 0.00 | 0.00% | 0.23 | 0.23 | 0.23 | 1,500 |
12 4월(4) 2024 | 0.23 | 0.00 | 0.00% | 0.23 | 0.23 | 0.23 | 2,000 |
11 4월(4) 2024 | 0.23 | 0.01 | 4.55% | 0.23 | 0.235 | 0.23 | 29,000 |
10 4월(4) 2024 | 0.22 | -0.01 | -4.35% | 0.22 | 0.22 | 0.22 | 27,000 |
09 4월(4) 2024 | 0.23 | 0.005 | 2.22% | 0.23 | 0.23 | 0.23 | 3,000 |
06 4월(4) 2024 | 0.225 | 0.00 | 0.00% | 0.23 | 0.23 | 0.225 | 8,500 |
05 4월(4) 2024 | 0.225 | -0.005 | -2.17% | 0.23 | 0.23 | 0.225 | 3,517 |
04 4월(4) 2024 | 0.23 | -0.005 | -2.13% | 0.23 | 0.23 | 0.23 | 60,000 |
03 4월(4) 2024 | 0.235 | -0.005 | -2.08% | 0.24 | 0.24 | 0.235 | 3,000 |
02 4월(4) 2024 | 0.24 | 0.01 | 4.35% | 0.24 | 0.24 | 0.24 | 1,500 |
29 3월(3) 2024 | 0.23 | -0.01 | -4.17% | 0.24 | 0.24 | 0.23 | 47,149 |