Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Adamant Hldg Inc (CSE: UPCO )

0.0500 UNCHANGED
Last Price Updated: 3:48 PM EDT, May 2, 2022 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 (%)
Feb 26, 2018 0.2200 0.2200 0.2200 0 -0.02(-8.33%)
Feb 23, 2018 0.2300 0.2400 0.2200 0.2400 25,345 +0.00(+0.00%)
Feb 22, 2018 0.2300 0.2800 0.2300 0.2400 154,726 +0.04(+20.00%)
Feb 21, 2018 0.2000 0.2000 0.1800 0.2000 180,000 +0.01(+2.56%)
Feb 20, 2018 0.1850 0.1950 0.1850 0.1950 2,725 -0.01(-2.50%)
Feb 16, 2018 0.2000 0.2000 0.2000 0 -0.01(-4.76%)
Feb 15, 2018 0.2350 0.2400 0.2100 0.2100 13,500 -0.02(-6.67%)
Feb 14, 2018 0.2050 0.2300 0.2000 0.2250 84,500 +0.02(+7.14%)
Feb 12, 2018 0.2100 0.2100 0.2100 200 +0.01(+2.44%)
Feb 09, 2018 0.2000 0.2100 0.2000 0.2050 48,800 +0.00(+2.50%)
Feb 08, 2018 0.2000 0.2200 0.1900 0.2000 118,482 -0.02(-11.11%)
Feb 07, 2018 0.2400 0.2050 0.2250 90,000 +0.02(+9.76%)
Feb 06, 2018 0.2150 0.2200 0.1800 0.2050 373,348 -0.03(-12.77%)
Feb 05, 2018 0.2000 0.2000 0.2000 0.2350 380,012 +0.02(+11.90%)
Feb 02, 2018 0.2100 0.2100 0.2100 0.2100 45,000 +0.01(+5.00%)
Feb 01, 2018 0.2000 0.2000 0.2000 0.2000 5,500 +0.00(+0.00%)
Jan 31, 2018 0.2200 0.2200 0.1850 0.2000 154,000 -0.01(-4.76%)
Jan 30, 2018 0.2400 0.2400 0.1900 0.2100 118,770 -0.02(-10.64%)
Jan 26, 2018 0.2350 0.2350 0.2350 0 -0.02(-6.00%)
Jan 24, 2018 0.2500 0.2500 0.2500 222 +0.03(+13.64%)
Jan 23, 2018 0.2500 0.2600 0.2200 0.2200 19,790 -0.04(-15.38%)
Jan 22, 2018 0.3050 0.3050 0.2600 0.2600 63,000 -0.04(-13.33%)
Jan 19, 2018 0.2800 0.3400 0.2800 0.3000 94,200 +0.04(+15.38%)
Jan 18, 2018 0.2900 0.2900 0.2600 0.2600 27,000 -0.04(-13.33%)
Jan 17, 2018 0.3150 0.3150 0.3000 0.3000 13,000 -0.05(-14.29%)
Jan 16, 2018 0.3950 0.3950 0.3500 0.3500 37,400 -0.05(-11.39%)
Jan 15, 2018 0.3950 0.3950 0.3950 0.3950 81,433 +0.00(+0.00%)
Jan 12, 2018 0.3950 0.3950 0.3700 0.3950 117,000 -0.01(-1.25%)
Jan 11, 2018 0.4300 0.4350 0.4000 0.4000 134,301 -0.01(-1.23%)
Jan 10, 2018 0.3700 0.4250 0.3700 0.4050 23,100 +0.06(+15.71%)
Jan 09, 2018 0.3100 0.3500 0.3050 0.3500 5,680 +0.01(+1.45%)
Jan 08, 2018 0.3450 0.3450 0.2550 0.3450 122,200 +0.00(+1.47%)
Jan 05, 2018 0.3600 0.3800 0.3400 0.3400 71,000 +0.01(+1.49%)
Jan 04, 2018 0.3400 0.3550 0.3250 0.3350 51,500 -0.05(-14.10%)
Jan 03, 2018 0.3850 0.3900 0.3850 0.3900 22,000 +0.02(+4.00%)
Jan 02, 2018 0.4000 0.4000 0.3500 0.3750 137,560 -0.04(-9.64%)
Dec 29, 2017 0.4150 0.4150 0.4150 0 -0.01(-2.35%)
Dec 28, 2017 0.4500 0.4500 0.3850 0.4250 74,250 -0.07(-14.14%)
Dec 27, 2017 0.5000 0.5400 0.4700 0.4950 678,355 +0.03(+6.45%)
Dec 22, 2017 0.4650 0.4650 0.4650 0 -0.17(-27.34%)
Dec 21, 2017 0.6500 0.7100 0.6400 0.6400 319,128 +0.00(+0.00%)
Dec 20, 2017 0.6500 0.7400 0.5900 0.6400 1,138,705 +0.09(+16.36%)
Dec 19, 2017 0.5600 0.5800 0.5000 0.5500 283,372 -0.04(-6.78%)
Dec 18, 2017 0.6300 0.6500 0.5000 0.5900 237,197 -0.06(-9.23%)
Dec 15, 2017 0.7600 0.7600 0.6300 0.6500 37,300 -0.04(-5.80%)
Dec 14, 2017 0.8100 0.8200 0.6500 0.6900 202,689 -0.11(-13.75%)
Dec 13, 2017 0.7900 0.9000 0.7500 0.8000 261,723 +0.07(+9.59%)
Dec 12, 2017 1.040 1.040 0.7000 0.7300 484,296 -0.34(-31.78%)
Dec 11, 2017 1.000 1.390 0.9000 1.070 2,145,315 +0.17(+18.89%)
Dec 08, 2017 0.5600 1.000 0.5200 0.9000 1,243,664 +0.42(+85.57%)
Dec 07, 2017 0.3800 0.4850 0.3500 0.4850 268,430 +0.14(+38.57%)
Dec 06, 2017 0.3600 0.3600 0.3500 0.3500 10,010 -0.01(-2.78%)
Dec 05, 2017 0.3700 0.3700 0.3600 0.3600 123,500 -0.05(-12.20%)
Dec 04, 2017 0.4500 0.4500 0.4100 0.4100 17,000 -0.04(-8.89%)
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.