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 (%)
Apr 30, 2019 0.0700 0.0850 0.0700 0.0850 22,500 +0.01(+21.43%)
Apr 29, 2019 0.0900 0.0900 0.0700 0.0700 38,100 -0.02(-26.32%)
Apr 26, 2019 0.0950 0.0950 0.0950 0.0950 3,500 +0.00(+0.00%)
Apr 24, 2019 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Apr 23, 2019 0.1000 0.1000 0.1000 0.1000 1,000 +0.00(+0.00%)
Apr 22, 2019 0.1000 0.1000 0.0950 0.1000 22,000 +0.01(+5.26%)
Apr 18, 2019 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Apr 16, 2019 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Apr 11, 2019 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Apr 10, 2019 0.0850 0.0850 0.0850 0.0850 93,398 +0.00(+0.00%)
Apr 09, 2019 0.0850 0.0850 0.0850 0.0850 2,000 +0.00(+0.00%)
Apr 08, 2019 0.0800 0.0850 0.0800 0.0850 55,000 +0.01(+13.33%)
Apr 05, 2019 0.0850 0.0850 0.0650 0.0750 284,533 -0.02(-21.05%)
Apr 03, 2019 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Apr 02, 2019 0.0900 0.1000 0.0900 0.1000 89,500 +0.00(+0.00%)
Apr 01, 2019 0.1000 0.1000 0.1000 0.1000 2,000 +0.00(+0.00%)
Mar 29, 2019 0.1000 0.1000 0.1000 0.1000 1,000 +0.01(+5.26%)
Mar 26, 2019 0.0950 0.0950 0.0950 0 -0.02(-20.83%)
Mar 22, 2019 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Mar 21, 2019 0.1050 0.1200 0.1050 0.1200 99,600 +0.00(+0.00%)
Mar 20, 2019 0.1100 0.1200 0.1100 0.1200 16,000 +0.00(+0.00%)
Mar 15, 2019 0.1200 0.1200 0.1200 0 +0.02(+26.32%)
Mar 08, 2019 0.0950 0.0950 0.0950 0 -0.01(-9.52%)
Mar 06, 2019 0.1050 0.1050 0.1050 0 -0.01(-8.70%)
Mar 01, 2019 0.1150 0.1150 0.1150 0 +0.01(+4.55%)
Feb 28, 2019 0.1100 0.1100 0.1100 0.1100 7,000 +0.00(+0.00%)
Feb 27, 2019 0.1100 0.1100 0.1100 0.1100 3,000 +0.01(+4.76%)
Feb 26, 2019 0.1050 0.1050 0.1050 0.1050 10,000 -0.01(-4.55%)
Feb 25, 2019 0.1100 0.1100 0.1100 0.1100 1,500 +0.01(+4.76%)
Feb 22, 2019 0.1000 0.1050 0.1000 0.1050 35,653 +0.01(+10.53%)
Feb 20, 2019 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Feb 19, 2019 0.1050 0.1050 0.1000 0.1000 20,500 +0.00(+0.00%)
Feb 14, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Feb 12, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Feb 11, 2019 0.1100 0.1100 0.1000 0.1000 32,343 +0.00(+0.00%)
Feb 07, 2019 0.1000 0.1000 0.1000 0 -0.02(-16.67%)
Feb 06, 2019 0.1200 0.1200 0.1200 0.1200 3,250 +0.00(+0.00%)
Feb 05, 2019 0.0950 0.1350 0.0950 0.1200 327,000 +0.02(+20.00%)
Feb 04, 2019 0.1050 0.1050 0.1000 0.1000 89,000 +0.01(+5.26%)
Jan 25, 2019 0.0950 0.0950 0.0950 0 -0.01(-9.52%)
Jan 24, 2019 0.1050 0.1050 0.1050 0.1050 725 +0.00(+0.00%)
Jan 23, 2019 0.1100 0.1100 0.0900 0.1050 45,000 -0.01(-4.55%)
Jan 22, 2019 0.1100 0.1100 0.1100 0.1100 3,000 +0.01(+10.00%)
Jan 21, 2019 0.1150 0.1150 0.1000 0.1000 75,000 -0.01(-9.09%)
Jan 18, 2019 0.1150 0.1150 0.1100 0.1100 30,000 -0.01(-8.33%)
Jan 17, 2019 0.1150 0.1350 0.1050 0.1200 78,000 -0.01(-7.69%)
Jan 16, 2019 0.1150 0.1300 0.1150 0.1300 44,000 +0.01(+13.04%)
Jan 15, 2019 0.1150 0.1400 0.1100 0.1150 103,500 +0.00(+0.00%)
Jan 14, 2019 0.1450 0.1450 0.1150 0.1150 59,000 -0.03(-17.86%)
Jan 11, 2019 0.1450 0.1450 0.1400 0.1400 47,225 -0.01(-6.67%)
Jan 09, 2019 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jan 08, 2019 0.1650 0.1650 0.1500 0.1500 2,000 -0.01(-3.23%)
Jan 07, 2019 0.1550 0.1550 0.1550 0.1550 4,000 -0.01(-3.13%)
Jan 02, 2019 0.1600 0.1600 0.1600 0 +0.01(+6.67%)
Dec 31, 2018 0.1500 0.1500 0.1500 0 -0.02(-11.76%)
Dec 20, 2018 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Dec 18, 2018 0.1700 0.1700 0.1700 0 -0.02(-10.53%)
Dec 13, 2018 0.1900 0.1900 0.1900 0 +0.04(+26.67%)
Dec 11, 2018 0.1500 0.1500 0.1500 0 -0.01(-6.25%)
Dec 03, 2018 0.1600 0.1600 0.1600 0 -0.02(-13.51%)
Nov 29, 2018 0.1850 0.1850 0.1850 0 +0.04(+23.33%)
Nov 28, 2018 0.1550 0.1550 0.1500 0.1500 1,000 +0.00(+0.00%)
Nov 26, 2018 0.1500 0.1500 0.1500 0 -0.01(-6.25%)
Nov 23, 2018 0.1600 0.1750 0.1600 0.1600 16,700 +0.01(+3.23%)
Nov 21, 2018 0.1550 0.1550 0.1550 0 -0.05(-24.39%)
Nov 19, 2018 0.2050 0.2050 0.2050 0 -0.02(-6.82%)
Nov 16, 2018 0.2200 0.2200 0.2200 0.2200 2,000 +0.02(+12.82%)
Nov 13, 2018 0.1950 0.1950 0.1950 0 -0.01(-2.50%)
Nov 12, 2018 0.2000 0.2000 0.2000 0.2000 3,500 +0.00(+0.00%)
Nov 09, 2018 0.2000 0.2050 0.2000 0.2000 29,000 -0.03(-14.89%)
Nov 06, 2018 0.2350 0.2350 0.2350 0 +0.02(+11.90%)
Nov 05, 2018 0.2200 0.2200 0.2100 0.2100 30,500 -0.01(-4.55%)
Nov 02, 2018 0.2200 0.2200 0.2000 0.2200 30,500 +0.01(+2.33%)
Nov 01, 2018 0.2150 0.2150 0.2150 0.2150 10,000 +0.01(+7.50%)
Oct 31, 2018 0.2100 0.2300 0.2000 0.2000 131,221 +0.02(+8.11%)
Oct 30, 2018 0.2250 0.2250 0.1450 0.1850 231,900 -0.05(-22.92%)
Oct 26, 2018 0.2400 0.2400 0.2400 0 -0.01(-2.04%)
Oct 24, 2018 0.2450 0.2450 0.2450 0 +0.00(+0.00%)
Oct 23, 2018 0.2200 0.2450 0.2150 0.2450 8,000 -0.01(-2.00%)
Oct 22, 2018 0.2200 0.2500 0.2100 0.2500 9,475 -0.01(-3.85%)
Oct 19, 2018 0.2600 0.2600 0.2400 0.2600 12,400 -0.01(-3.70%)
Oct 18, 2018 0.2650 0.2700 0.2350 0.2700 3,000 +0.00(+0.00%)
Oct 17, 2018 0.2350 0.2700 0.2350 0.2700 10,549 +0.00(+0.00%)
Oct 16, 2018 0.2850 0.2850 0.2600 0.2700 57,500 -0.03(-10.00%)
Oct 15, 2018 0.2950 0.3000 0.2700 0.3000 23,100 -0.02(-6.25%)
Oct 12, 2018 0.3200 0.3200 0.2700 0.3200 29,000 +0.04(+16.36%)
Oct 11, 2018 0.2700 0.2750 0.2700 0.2750 9,000 -0.05(-16.67%)
Oct 10, 2018 0.3350 0.3350 0.2850 0.3300 30,300 -0.01(-2.94%)
Oct 05, 2018 0.3400 0.3400 0.3400 0 -0.01(-2.86%)
Oct 04, 2018 0.3250 0.3500 0.3000 0.3500 140,150 +0.01(+4.48%)
Oct 03, 2018 0.3350 0.3350 0.3350 0.3350 500 -0.01(-1.47%)
Oct 02, 2018 0.4400 0.4400 0.3400 0.3400 3,100 +0.01(+1.49%)
Oct 01, 2018 0.3000 0.3350 0.2950 0.3350 155,205 +0.02(+4.69%)
Sep 28, 2018 0.3200 0.3200 0.2300 0.3200 45,200 +0.05(+18.52%)
Sep 27, 2018 0.2650 0.2700 0.2500 0.2700 28,200 -0.06(-18.18%)
Sep 26, 2018 0.2850 0.3300 0.2600 0.3300 17,750 -0.01(-2.94%)
Sep 25, 2018 0.3250 0.3400 0.3250 0.3400 25,820 +0.00(+0.00%)
Sep 24, 2018 0.4000 0.4000 0.3400 0.3400 12,510 -0.09(-20.93%)
Sep 21, 2018 0.4300 0.4500 0.3700 0.4300 513,300 +0.07(+17.81%)
Sep 20, 2018 0.3050 0.3850 0.3050 0.3650 136,464 +0.11(+43.14%)
Sep 19, 2018 0.2500 0.2550 0.2500 0.2550 208,700 -0.01(-1.92%)
Sep 18, 2018 0.2700 0.2700 0.2600 0.2600 15,700 -0.03(-10.34%)
Sep 14, 2018 0.2900 0.2900 0.2900 0 +0.01(+3.57%)
Sep 13, 2018 0.2600 0.2950 0.2600 0.2800 74,400 +0.03(+9.80%)
Sep 12, 2018 0.2600 0.2600 0.2550 0.2550 20,500 -0.01(-3.77%)
Sep 11, 2018 0.2800 0.2850 0.2600 0.2650 122,300 -0.03(-11.67%)
Sep 10, 2018 0.2700 0.3200 0.2650 0.3000 56,075 +0.05(+20.00%)
Sep 07, 2018 0.2500 0.2550 0.2200 0.2500 203,100 +0.01(+4.17%)
Sep 06, 2018 0.1800 0.2400 0.1800 0.2400 69,500 +0.05(+29.73%)
Sep 05, 2018 0.1850 0.1850 0.1850 0.1850 10,000 -0.01(-2.63%)
Sep 04, 2018 0.1800 0.1900 0.1800 0.1900 51,500 +0.01(+5.56%)
Aug 31, 2018 0.1800 0.1800 0.1800 0 +0.01(+5.88%)
Aug 29, 2018 0.1700 0.1700 0.1700 0 -0.00(-2.86%)
Aug 28, 2018 0.1750 0.1750 0.1700 0.1750 64,000 +0.02(+12.90%)
Aug 24, 2018 0.1550 0.1550 0.1550 0 -0.02(-13.89%)
Aug 23, 2018 0.1800 0.1800 0.1800 0.1800 9,700 +0.01(+2.86%)
Aug 21, 2018 0.1750 0.1750 0.1750 0 +0.02(+16.67%)
Aug 15, 2018 0.1500 0.1500 0.1500 0 -0.03(-16.67%)
Aug 14, 2018 0.1800 0.1800 0.1800 0.1800 30,100 +0.00(+0.00%)
Aug 13, 2018 0.1800 0.1800 0.1800 0.1800 9,500 -0.02(-10.00%)
Aug 10, 2018 0.2000 0.2000 0.1500 0.2000 19,000 +0.05(+33.33%)
Aug 07, 2018 0.1500 0.1500 0.1500 0 -0.01(-3.23%)
Aug 03, 2018 0.1550 0.1550 0.1550 0 -0.03(-16.22%)
Aug 02, 2018 0.1900 0.1900 0.1850 0.1850 8,000 -0.01(-5.13%)
Jul 31, 2018 0.1950 0.1950 0.1950 0 +0.03(+18.18%)
Jul 30, 2018 0.1700 0.1900 0.1650 0.1650 51,000 -0.01(-2.94%)
Jul 27, 2018 0.1700 0.1700 0.1500 0.1700 55,000 +0.06(+54.55%)
Jul 26, 2018 0.1200 0.1200 0.1100 0.1100 51,000 +0.01(+10.00%)
Jul 25, 2018 0.1000 0.1000 0.1000 0.1000 10,000 -0.05(-33.33%)
Jul 24, 2018 0.1500 0.1500 0.1500 0.1500 5,000 -0.02(-14.29%)
Jul 23, 2018 0.1750 0.1750 0.1750 0.1750 5,000 +0.02(+16.67%)
Jul 20, 2018 0.1600 0.1600 0.1500 0.1500 236,800 +0.00(+0.00%)
Jul 19, 2018 0.1650 0.1650 0.1500 0.1500 23,500 -0.03(-16.67%)
Jul 17, 2018 0.1800 0.1800 0.1800 0 -0.01(-2.70%)
Jul 12, 2018 0.1850 0.1850 0.1850 0 -0.02(-9.76%)
Jul 11, 2018 0.2050 0.2050 0.2050 0.2050 8,000 +0.00(+2.50%)
Jul 09, 2018 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jul 06, 2018 0.2000 0.2000 0.2000 0.2000 5,000 +0.01(+5.26%)
Jul 04, 2018 0.1900 0.1900 0.1900 0 +0.01(+5.56%)
Jul 03, 2018 0.2000 0.2000 0.1800 0.1800 30,500 +0.01(+2.86%)
Jun 29, 2018 0.1750 0.1750 0.1750 0 -0.01(-2.78%)
Jun 27, 2018 0.1800 0.1800 0.1800 0 -0.02(-10.00%)
Jun 25, 2018 0.2000 0.2000 0.2000 0 +0.01(+5.26%)
Jun 22, 2018 0.1900 0.1900 0.1900 0.1900 15,000 -0.03(-13.64%)
Jun 21, 2018 0.2200 0.2200 0.2200 0.2200 32,000 -0.01(-4.35%)
Jun 20, 2018 0.2300 0.2300 0.2300 0.2300 1,000 +0.03(+12.20%)
Jun 19, 2018 0.2450 0.2450 0.2050 0.2050 12,000 +0.01(+7.89%)
Jun 18, 2018 0.1950 0.1950 0.1900 0.1900 6,500 -0.01(-7.32%)
Jun 12, 2018 0.2050 0.2050 0.2050 0 -0.05(-18.00%)
Jun 11, 2018 0.2500 0.2500 0.2500 0.2500 5,500 +0.04(+16.28%)
Jun 08, 2018 0.1950 0.2150 0.1950 0.2150 24,500 -0.01(-2.27%)
Jun 07, 2018 0.2200 0.2200 0.2200 0.2200 4,000 +0.01(+4.76%)
Jun 06, 2018 0.2300 0.2300 0.2100 0.2100 12,000 -0.03(-12.50%)
Jun 05, 2018 0.2450 0.2450 0.2400 0.2400 30,920 +0.01(+4.35%)
Jun 04, 2018 0.2100 0.2300 0.2100 0.2300 8,000 -0.01(-6.12%)
May 30, 2018 0.2450 0.2450 0.2450 0 +0.02(+8.89%)
May 29, 2018 0.2300 0.2700 0.2200 0.2250 86,800 +0.01(+2.27%)
May 28, 2018 0.2200 0.2200 0.2200 0.2200 500 +0.02(+10.00%)
May 25, 2018 0.1950 0.2100 0.1950 0.2000 81,000 -0.02(-11.11%)
May 24, 2018 0.2250 0.2250 0.2250 0.2250 19,500 -0.01(-2.17%)
May 23, 2018 0.2300 0.2300 0.2300 0.2300 39,500 +0.00(+0.00%)
May 22, 2018 0.2350 0.2350 0.2300 0.2300 10,500 -0.01(-4.17%)
May 18, 2018 0.2400 0.2400 0.2400 0 -0.02(-5.88%)
May 16, 2018 0.2550 0.2550 0.2550 0 -0.04(-13.56%)
May 15, 2018 0.2950 0.2950 0.2950 0.2950 1,000 +0.07(+31.11%)
May 14, 2018 0.2400 0.2500 0.2100 0.2250 63,000 +0.04(+21.62%)
May 09, 2018 0.1850 0.1850 0.1850 0 -0.04(-15.91%)
May 08, 2018 0.1950 0.2200 0.1950 0.2200 48,000 +0.04(+18.92%)
May 07, 2018 0.2200 0.2200 0.1850 0.1850 18,000 -0.02(-7.50%)
May 03, 2018 0.2000 0.2000 0.2000 0 -0.02(-9.09%)
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.