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, 2020 0.1000 0.1000 0.0750 0.0750 95,657 -0.04(-34.78%)
Apr 29, 2020 0.0750 0.1150 0.0600 0.1150 741,400 +0.07(+155.56%)
Apr 23, 2020 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Apr 09, 2020 0.0400 0.0400 0.0400 0 +0.01(+33.33%)
Apr 08, 2020 0.0300 0.0300 0.0300 0.0300 20,000 -0.01(-25.00%)
Apr 07, 2020 0.0400 0.0400 0.0400 0.0400 15,500 -0.01(-20.00%)
Mar 25, 2020 0.0500 0.0500 0.0500 0 +0.01(+42.86%)
Mar 24, 2020 0.0350 0.0350 0.0300 0.0350 14,900 -0.02(-36.36%)
Mar 12, 2020 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Mar 11, 2020 0.0500 0.0500 0.0500 0.0500 25,000 +0.00(+0.00%)
Mar 10, 2020 0.0500 0.0500 0.0500 0.0500 1,000 +0.01(+25.00%)
Mar 09, 2020 0.0400 0.0400 0.0400 0.0400 24,500 +0.00(+0.00%)
Mar 05, 2020 0.0400 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Feb 25, 2020 0.0450 0.0450 0.0450 0 -0.01(-25.00%)
Feb 24, 2020 0.0600 0.0600 0.0600 0.0600 2,000 +0.00(+9.09%)
Feb 20, 2020 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Feb 19, 2020 0.0500 0.0500 0.0500 0.0500 1,000 -0.01(-16.67%)
Feb 14, 2020 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Feb 13, 2020 0.0600 0.0600 0.0550 0.0550 11,000 -0.02(-26.67%)
Feb 10, 2020 0.0750 0.0750 0.0750 0.0750 0 +0.02(+50.00%)
Feb 06, 2020 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Feb 05, 2020 0.0500 0.0500 0.0500 0.0500 700 +0.00(+0.00%)
Feb 04, 2020 0.0600 0.0600 0.0500 0.0500 13,600 -0.01(-16.67%)
Jan 28, 2020 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jan 27, 2020 0.0600 0.0600 0.0600 0.0600 26,000 -0.01(-7.69%)
Jan 24, 2020 0.0500 0.0650 0.0450 0.0650 33,900 -0.01(-7.14%)
Jan 17, 2020 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jan 16, 2020 0.0700 0.0700 0.0700 0.0700 18,000 +0.00(+0.00%)
Jan 10, 2020 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jan 09, 2020 0.0700 0.0700 0.0700 0.0700 21,000 +0.00(+0.00%)
Jan 08, 2020 0.0700 0.0700 0.0700 0.0700 29,000 -0.00(-6.67%)
Jan 03, 2020 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Jan 02, 2020 0.0700 0.0700 0.0700 800 +0.00(+0.00%)
Dec 27, 2019 0.0700 0.0700 0.0700 0 -0.02(-22.22%)
Dec 20, 2019 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Dec 11, 2019 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Dec 09, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Dec 06, 2019 0.1000 0.1000 0.1000 0.1000 3,000 +0.00(+0.00%)
Dec 03, 2019 0.1000 0.1000 0.1000 0 -0.02(-20.00%)
Nov 28, 2019 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Nov 26, 2019 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Nov 25, 2019 0.1400 0.1400 0.1100 0.1250 4,000 -0.02(-13.79%)
Nov 21, 2019 0.1450 0.1450 0.1450 0 +0.02(+20.83%)
Nov 18, 2019 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Nov 15, 2019 0.1100 0.1500 0.1100 0.1200 60,265 -0.03(-20.00%)
Nov 14, 2019 0.1000 0.1500 0.1000 0.1500 28,000 +0.04(+42.86%)
Nov 11, 2019 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Nov 08, 2019 0.1050 0.1050 0.1050 278 +0.00(+0.00%)
Nov 06, 2019 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Nov 05, 2019 0.1100 0.1100 0.1050 0.1050 20,000 -0.01(-4.55%)
Nov 04, 2019 0.1000 0.1100 0.0900 0.1100 60,500 +0.02(+29.41%)
Oct 31, 2019 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Oct 29, 2019 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Oct 28, 2019 0.0800 0.0850 0.0800 0.0850 36,000 +0.00(+0.00%)
Oct 25, 2019 0.0850 0.0850 0.0850 0.0850 4,000 -0.00(-5.56%)
Oct 24, 2019 0.0900 0.0900 0.0900 0.0900 16,000 +0.00(+0.00%)
Oct 22, 2019 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Oct 21, 2019 0.0950 0.0950 0.0900 0.0900 25,000 -0.01(-10.00%)
Oct 18, 2019 0.1000 0.1000 0.1000 0.1000 5,000 +0.00(+0.00%)
Oct 16, 2019 0.1000 0.1000 0.1000 0 -0.01(-13.04%)
Oct 11, 2019 0.1150 0.1150 0.1150 0 +0.01(+4.55%)
Oct 10, 2019 0.1050 0.1100 0.1050 0.1100 20,000 +0.00(+0.00%)
Oct 09, 2019 0.1100 0.1100 0.1100 0.1100 5,000 +0.01(+4.76%)
Oct 08, 2019 0.1050 0.1050 0.1050 0.1050 500 +0.00(+0.00%)
Oct 07, 2019 0.1050 0.1050 0.1050 0.1050 5,000 -0.01(-4.55%)
Oct 04, 2019 0.1100 0.1100 0.1100 0.1100 33,500 +0.00(+0.00%)
Oct 03, 2019 0.1300 0.1300 0.1100 0.1100 11,500 -0.03(-18.52%)
Oct 02, 2019 0.1350 0.1350 0.1350 0.1350 2,000 +0.01(+3.85%)
Oct 01, 2019 0.1300 0.1300 0.1300 0.1300 5,000 +0.01(+4.00%)
Sep 30, 2019 0.1350 0.1350 0.1250 0.1250 10,000 -0.02(-13.79%)
Sep 27, 2019 0.1300 0.1450 0.1300 0.1450 12,500 +0.02(+16.00%)
Sep 26, 2019 0.1200 0.1300 0.1200 0.1250 13,800 +0.01(+4.17%)
Sep 25, 2019 0.1200 0.1200 0.1200 0.1200 25,000 +0.00(+0.00%)
Sep 24, 2019 0.1200 0.1350 0.1200 0.1200 339,900 +0.00(+4.35%)
Sep 23, 2019 0.1250 0.1250 0.1150 0.1150 11,000 -0.01(-11.54%)
Sep 20, 2019 0.1350 0.1350 0.1300 0.1300 5,000 -0.01(-3.70%)
Sep 18, 2019 0.1350 0.1350 0.1350 0 +0.01(+3.85%)
Sep 17, 2019 0.1350 0.1350 0.1300 0.1300 33,900 -0.01(-7.14%)
Sep 16, 2019 0.1600 0.1700 0.1050 0.1400 206,300 +0.00(+0.00%)
Sep 13, 2019 0.1250 0.1750 0.1200 0.1400 178,458 +0.02(+12.00%)
Sep 12, 2019 0.1150 0.1250 0.1050 0.1250 54,182 +0.00(+0.00%)
Sep 10, 2019 0.1250 0.1250 0.1250 0 +0.04(+47.06%)
Sep 09, 2019 0.0850 0.0850 0.0850 0.0850 52,500 +0.00(+0.00%)
Sep 05, 2019 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Sep 04, 2019 0.0900 0.0900 0.0850 0.0850 13,000 -0.01(-10.53%)
Sep 03, 2019 0.0900 0.0950 0.0850 0.0950 65,678 +0.00(+0.00%)
Aug 30, 2019 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Aug 29, 2019 0.1000 0.1000 0.1000 1,000 +0.00(+0.00%)
Aug 28, 2019 0.0950 0.1000 0.0900 0.1000 42,256 +0.01(+5.26%)
Aug 27, 2019 0.1100 0.1100 0.0950 0.0950 14,500 -0.01(-13.64%)
Aug 26, 2019 0.1050 0.1100 0.1050 0.1100 5,200 +0.01(+10.00%)
Aug 23, 2019 0.1000 0.1100 0.1000 0.1000 16,000 +0.01(+5.26%)
Aug 22, 2019 0.0800 0.0950 0.0800 0.0950 32,520 +0.01(+18.75%)
Aug 21, 2019 0.0800 0.1200 0.0800 0.0800 257,701 +0.01(+14.29%)
Aug 20, 2019 0.0900 0.0900 0.0700 0.0700 252,200 -0.02(-22.22%)
Aug 19, 2019 0.1050 0.1400 0.0900 0.0900 335,285 -0.01(-5.26%)
Aug 16, 2019 0.0550 0.0950 0.0500 0.0950 358,539 +0.04(+90.00%)
Aug 15, 2019 0.0500 0.0500 0.0500 0.0500 7,000 +0.00(+0.00%)
Aug 12, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 09, 2019 0.0500 0.0500 0.0500 0.0500 30,000 +0.00(+0.00%)
Aug 08, 2019 0.0500 0.0500 0.0500 0.0500 3,100 +0.01(+11.11%)
Aug 07, 2019 0.0500 0.0500 0.0400 0.0450 249,887 +0.00(+0.00%)
Aug 06, 2019 0.0500 0.0500 0.0450 0.0450 25,000 -0.01(-10.00%)
Aug 01, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 31, 2019 0.0500 0.0500 0.0500 0.0500 59,600 +0.01(+11.11%)
Jul 30, 2019 0.0500 0.0500 0.0350 0.0450 224,750 -0.01(-10.00%)
Jul 29, 2019 0.0500 0.0500 0.0500 0.0500 60,000 -0.01(-16.67%)
Jul 26, 2019 0.0600 0.0600 0.0600 0.0600 10,000 +0.00(+0.00%)
Jul 24, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jul 22, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jul 19, 2019 0.0600 0.0600 0.0600 0.0600 9,000 -0.01(-7.69%)
Jul 18, 2019 0.0600 0.0650 0.0550 0.0650 77,200 +0.00(+0.00%)
Jul 17, 2019 0.0600 0.0650 0.0600 0.0650 18,000 +0.01(+8.33%)
Jul 16, 2019 0.0600 0.0650 0.0550 0.0600 157,510 +0.00(+9.09%)
Jul 15, 2019 0.0550 0.0550 0.0550 0.0550 27,000 -0.00(-8.33%)
Jul 12, 2019 0.0650 0.0700 0.0600 0.0600 86,000 +0.00(+0.00%)
Jul 10, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jul 09, 2019 0.0600 0.0600 0.0600 0.0600 10,000 -0.01(-7.69%)
Jul 08, 2019 0.0550 0.0650 0.0550 0.0650 134,000 +0.01(+18.18%)
Jul 05, 2019 0.0650 0.0650 0.0550 0.0550 43,000 -0.02(-21.43%)
Jul 04, 2019 0.0700 0.0700 0.0550 0.0700 80,000 -0.00(-6.67%)
Jul 03, 2019 0.0700 0.0750 0.0650 0.0750 61,139 +0.00(+7.14%)
Jul 02, 2019 0.0750 0.0750 0.0700 0.0700 62,000 -0.01(-12.50%)
Jun 28, 2019 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jun 27, 2019 0.0700 0.0850 0.0700 0.0800 74,200 +0.01(+6.67%)
Jun 26, 2019 0.0700 0.0750 0.0700 0.0750 73,000 +0.01(+15.38%)
Jun 25, 2019 0.0700 0.0700 0.0650 0.0650 41,500 -0.01(-7.14%)
Jun 24, 2019 0.0700 0.0750 0.0700 0.0700 134,559 -0.00(-6.67%)
Jun 21, 2019 0.0750 0.0750 0.0700 0.0750 95,186 +0.00(+7.14%)
Jun 20, 2019 0.0800 0.0800 0.0700 0.0700 43,000 -0.01(-12.50%)
Jun 19, 2019 0.0850 0.0850 0.0800 0.0800 33,500 -0.01(-11.11%)
Jun 17, 2019 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Jun 14, 2019 0.1000 0.1000 0.1000 0.1000 1,250 +0.00(+0.00%)
Jun 13, 2019 0.1100 0.1150 0.1000 0.1000 197,000 -0.01(-9.09%)
Jun 12, 2019 0.0950 0.1100 0.0950 0.1100 887,042 +0.02(+22.22%)
Jun 11, 2019 0.0700 0.0900 0.0700 0.0900 120,000 +0.02(+38.46%)
Jun 07, 2019 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jun 06, 2019 0.0600 0.0650 0.0600 0.0650 89,000 +0.01(+8.33%)
Jun 05, 2019 0.0700 0.0700 0.0600 0.0600 289,300 -0.01(-14.29%)
Jun 04, 2019 0.0700 0.1000 0.0650 0.0700 1,644,801 +0.02(+27.27%)
Jun 03, 2019 0.0400 0.0550 0.0400 0.0550 220,000 +0.03(+83.33%)
May 31, 2019 0.0400 0.0450 0.0300 0.0300 128,000 -0.01(-25.00%)
May 30, 2019 0.0350 0.0400 0.0300 0.0400 134,000 +0.00(+0.00%)
May 29, 2019 0.0400 0.0400 0.0400 0.0400 12,000 +0.00(+14.29%)
May 27, 2019 0.0350 0.0350 0.0350 0 -0.02(-41.67%)
May 23, 2019 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
May 22, 2019 0.0650 0.0650 0.0650 0.0650 65,000 -0.01(-7.14%)
May 21, 2019 0.0650 0.0750 0.0600 0.0700 48,000 +0.00(+0.00%)
May 15, 2019 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
May 14, 2019 0.0700 0.0750 0.0700 0.0750 15,829 +0.00(+7.14%)
May 13, 2019 0.0700 0.0700 0.0700 0.0700 1,000 +0.00(+0.00%)
May 10, 2019 0.0700 0.0700 0.0700 0.0700 1,000 +0.00(+0.00%)
May 09, 2019 0.0850 0.0850 0.0700 0.0700 55,152 -0.01(-12.50%)
May 08, 2019 0.0800 0.0800 0.0800 0.0800 7,500 +0.01(+14.29%)
May 06, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
May 03, 2019 0.0800 0.0950 0.0700 0.0700 62,000 +0.00(+0.00%)
May 02, 2019 0.0750 0.0750 0.0700 0.0700 35,000 +0.00(+0.00%)
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.