EODData

MEMBERSHIP REGISTER LOG IN

TSX, ADCO: Adcore Inc

01 May 2026
LAST:

0.2450

CHANGE:
 0.01		OPEN:
0.2450		HIGH:
0.2450		ASK:
0.0000		VOLUME:
2.6K
CHG(%):
4.26		PREV:
0.2350		LOW:
0.2450		BID:
0.0000		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
01 May 260.24500.24500.24500.24502.6K
29 Apr 260.23000.24000.23000.235013.1K
28 Apr 260.22000.23000.22000.225024.0K
27 Apr 260.22000.22000.22000.22008.5K
23 Apr 260.22000.22000.22000.2200600
22 Apr 260.22500.22500.22500.2250781
21 Apr 260.22000.22500.22000.22502.5K
20 Apr 260.23000.23000.22500.22508.5K
17 Apr 260.23000.23500.22500.225017.5K
16 Apr 260.23500.23500.22000.220014.3K

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

  Download

FUNDAMENTALS

Trailing P/E:-16.11 
PEG Ratio:-0.11 
Price to Sales:0.38 
Price to Book:0.91 
Profit Margin:-0.02 
Operating Margin:-0.04 
Return on Assets:-0.02 
Return on Equity:-0.05 
EPS Ratio:-0.02 
Revenue:31.86M 
EBITDA:1.27M 
Shares:60.73M 
Market Cap:14.88M 

TECHNICAL INDICATORS

MA5:0.237.0%
MA10:0.238.2%
MA20:0.2020.6%
MA50:0.1650.9%
MA100:0.1748.1%
MA200:0.2116.9%
STO9:100.00 
STO14:100.00 
RSI14:80.77 
MTM14:0.07
ROC14:0.36 
ATR:0.01 
Week High:0.250.0%
Week Low:0.2211.4%
Month High:0.250.0%
Month Low:0.1416.9%
Year High:0.3022.4%
Year Low:0.12104.2%
Volatility:7.75 

RECENT SPLITS

Date Ratio
29 May 201912-55