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, 2021 0.1300 0.1350 0.1250 0.1250 63,000 -0.03(-19.35%)
Apr 27, 2021 0.1550 0.1550 0.1550 0.1550 0 -0.01(-6.06%)
Apr 26, 2021 0.1650 0.1650 0.1650 0.1650 1,000 +0.01(+3.13%)
Apr 23, 2021 0.1550 0.1700 0.1450 0.1600 558,700 -0.01(-3.03%)
Apr 22, 2021 0.2050 0.2100 0.1550 0.1650 367,657 -0.02(-13.16%)
Apr 21, 2021 0.1750 0.2050 0.1750 0.1900 112,500 +0.01(+5.56%)
Apr 20, 2021 0.1800 0.1800 0.1800 0.1800 69,800 -0.01(-2.70%)
Apr 19, 2021 0.1950 0.2100 0.1850 0.1850 52,500 +0.01(+8.82%)
Apr 16, 2021 0.1750 0.1750 0.1600 0.1700 196,400 -0.03(-15.00%)
Apr 15, 2021 0.2000 0.2000 0.2000 0.2000 16,500 -0.00(-2.44%)
Apr 14, 2021 0.1800 0.2050 0.1800 0.2050 80,000 +0.02(+13.89%)
Apr 13, 2021 0.2100 0.2150 0.1800 0.1800 113,000 -0.02(-10.00%)
Apr 12, 2021 0.2200 0.2250 0.2000 0.2000 149,100 -0.04(-16.67%)
Apr 09, 2021 0.2400 0.2400 0.2400 0.2400 49,000 +0.01(+6.67%)
Apr 08, 2021 0.2250 0.2250 0.2250 0.2250 26,000 +0.00(+0.00%)
Apr 07, 2021 0.2250 0.2250 0.2150 0.2250 92,000 +0.01(+2.27%)
Apr 06, 2021 0.2300 0.2300 0.2200 0.2200 74,528 +0.01(+4.76%)
Apr 05, 2021 0.2100 0.2100 0.2000 0.2100 58,000 -0.03(-12.50%)
Apr 01, 2021 0.2400 0.2400 0.2400 0 +0.01(+4.35%)
Mar 31, 2021 0.2400 0.2400 0.2300 0.2300 74,701 +0.01(+2.22%)
Mar 30, 2021 0.2250 0.2250 0.2250 0.2250 17,000 -0.04(-13.46%)
Mar 29, 2021 0.2500 0.2600 0.2500 0.2600 53,500 +0.01(+1.96%)
Mar 26, 2021 0.2650 0.2650 0.2550 0.2550 117,000 -0.02(-7.27%)
Mar 25, 2021 0.2750 0.2750 0.2750 0.2750 17,000 +0.03(+10.00%)
Mar 24, 2021 0.2750 0.2750 0.2500 0.2500 55,083 -0.02(-7.41%)
Mar 23, 2021 0.2800 0.2800 0.2600 0.2700 141,416 +0.00(+0.00%)
Mar 22, 2021 0.2650 0.2750 0.2450 0.2700 236,500 +0.02(+8.00%)
Mar 19, 2021 0.2250 0.2500 0.2200 0.2500 47,800 +0.04(+19.05%)
Mar 18, 2021 0.2500 0.2500 0.2100 0.2100 43,000 -0.04(-16.00%)
Mar 17, 2021 0.2500 0.2500 0.2500 0.2500 34,147 +0.00(+0.00%)
Mar 16, 2021 0.2700 0.2700 0.2500 0.2500 53,800 -0.03(-10.71%)
Mar 15, 2021 0.2450 0.2800 0.2450 0.2800 52,052 +0.03(+9.80%)
Mar 12, 2021 0.2450 0.2550 0.2150 0.2550 339,100 -0.01(-1.92%)
Mar 11, 2021 0.2900 0.2900 0.2450 0.2600 331,503 -0.03(-10.34%)
Mar 10, 2021 0.2800 0.2900 0.2400 0.2900 186,125 +0.02(+7.41%)
Mar 09, 2021 0.2500 0.2950 0.2500 0.2700 131,500 -0.01(-5.26%)
Mar 08, 2021 0.2750 0.2950 0.2700 0.2850 163,400 -0.01(-3.39%)
Mar 05, 2021 0.2700 0.2950 0.2400 0.2950 33,000 +0.00(+0.00%)
Mar 04, 2021 0.3050 0.3050 0.2850 0.2950 30,874 -0.01(-3.28%)
Mar 03, 2021 0.3200 0.3300 0.3000 0.3050 206,400 -0.02(-4.69%)
Mar 02, 2021 0.3000 0.3200 0.2950 0.3200 141,643 +0.03(+10.34%)
Mar 01, 2021 0.3200 0.3400 0.2050 0.2900 417,321 -0.02(-6.45%)
Feb 26, 2021 0.3150 0.3550 0.2900 0.3100 245,200 +0.00(+0.00%)
Feb 25, 2021 0.3300 0.3300 0.2800 0.3100 116,500 -0.02(-6.06%)
Feb 24, 2021 0.3500 0.3800 0.3300 0.3300 173,600 -0.03(-8.33%)
Feb 23, 2021 0.3300 0.3600 0.2900 0.3600 152,994 -0.02(-5.26%)
Feb 22, 2021 0.4350 0.4350 0.3700 0.3800 206,245 -0.01(-2.56%)
Feb 19, 2021 0.3600 0.4000 0.3600 0.3900 342,800 +0.03(+8.33%)
Feb 18, 2021 0.3900 0.3900 0.3200 0.3600 334,987 -0.05(-12.20%)
Feb 17, 2021 0.2950 0.4100 0.2900 0.4100 1,265,311 +0.10(+32.26%)
Feb 16, 2021 0.3250 0.3350 0.2700 0.3100 699,646 +0.01(+3.33%)
Feb 12, 2021 0.3000 0.3000 0.3000 0 +0.02(+5.26%)
Feb 11, 2021 0.3300 0.3500 0.2800 0.2850 760,604 -0.03(-8.06%)
Feb 10, 2021 0.3700 0.4100 0.2550 0.3100 3,639,947 -0.03(-7.46%)
Feb 09, 2021 0.3900 0.4600 0.3250 0.3350 6,892,252 +0.02(+4.69%)
Feb 08, 2021 0.2500 0.3200 0.2400 0.3200 2,236,467 +0.10(+45.45%)
Feb 05, 2021 0.2100 0.2300 0.2000 0.2200 1,152,300 +0.02(+7.32%)
Feb 04, 2021 0.2100 0.2100 0.1900 0.2050 1,092,960 +0.01(+7.89%)
Feb 03, 2021 0.2100 0.2100 0.1850 0.1900 949,911 -0.01(-5.00%)
Feb 02, 2021 0.2150 0.2150 0.1900 0.2000 855,088 +0.00(+0.00%)
Feb 01, 2021 0.2200 0.2250 0.1900 0.2000 1,128,100 -0.01(-4.76%)
Jan 29, 2021 0.2050 0.2500 0.1950 0.2100 2,326,000 +0.01(+7.69%)
Jan 28, 2021 0.2300 0.2300 0.1900 0.1950 1,694,992 +0.00(+0.00%)
Jan 27, 2021 0.2450 0.2450 0.1950 0.1950 2,583,486 -0.08(-27.78%)
Jan 26, 2021 0.2850 0.2900 0.2450 0.2700 7,009,869 +0.06(+25.58%)
Jan 25, 2021 0.2000 0.2450 0.2000 0.2150 2,359,723 +0.02(+13.16%)
Jan 22, 2021 0.1950 0.2000 0.1700 0.1900 2,950,700 +0.01(+5.56%)
Jan 21, 2021 0.1700 0.2150 0.1600 0.1800 6,541,121 +0.02(+16.13%)
Jan 20, 2021 0.1450 0.1550 0.1400 0.1550 2,517,385 +0.02(+14.81%)
Jan 19, 2021 0.1600 0.1600 0.1350 0.1350 2,007,534 -0.01(-6.90%)
Jan 18, 2021 0.1450 0.1550 0.1250 0.1450 4,509,722 +0.00(+3.57%)
Jan 15, 2021 0.1300 0.1700 0.1150 0.1400 4,191,700 +0.01(+7.69%)
Jan 14, 2021 0.1250 0.1500 0.1200 0.1300 2,689,118 -0.01(-10.34%)
Jan 13, 2021 0.1600 0.1700 0.1400 0.1450 2,684,546 -0.03(-14.71%)
Jan 12, 2021 0.1750 0.1900 0.1550 0.1700 6,959,866 -0.00(-2.86%)
Jan 11, 2021 0.1150 0.1950 0.1150 0.1750 15,117,052 +0.07(+66.67%)
Jan 08, 2021 0.0700 0.1150 0.0700 0.1050 11,413,101 +0.04(+61.54%)
Jan 07, 2021 0.0650 0.0750 0.0600 0.0650 2,878,555 +0.00(+0.00%)
Jan 06, 2021 0.0800 0.0850 0.0600 0.0650 4,024,563 -0.01(-7.14%)
Jan 05, 2021 0.0600 0.0900 0.0600 0.0700 4,266,933 +0.02(+27.27%)
Jan 04, 2021 0.0650 0.0650 0.0500 0.0550 2,374,800 -0.01(-15.38%)
Dec 31, 2020 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Dec 30, 2020 0.0650 0.0700 0.0600 0.0650 1,075,150 +0.00(+0.00%)
Dec 29, 2020 0.0600 0.0700 0.0600 0.0650 1,547,942 +0.01(+18.18%)
Dec 24, 2020 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Dec 23, 2020 0.0700 0.0750 0.0600 0.0600 1,055,044 -0.01(-14.29%)
Dec 22, 2020 0.0650 0.0700 0.0550 0.0700 2,248,283 +0.00(+0.00%)
Dec 21, 2020 0.0950 0.1000 0.0650 0.0700 6,620,633 -0.01(-12.50%)
Dec 18, 2020 0.0500 0.0800 0.0500 0.0800 14,120,400 +0.04(+77.78%)
Dec 17, 2020 0.0400 0.0450 0.0400 0.0450 451,500 +0.00(+12.50%)
Dec 16, 2020 0.0400 0.0400 0.0400 0.0400 180,000 -0.00(-11.11%)
Dec 15, 2020 0.0350 0.0450 0.0350 0.0450 297,000 +0.00(+12.50%)
Dec 11, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 10, 2020 0.0400 0.0400 0.0400 0.0400 68,000 +0.00(+0.00%)
Dec 09, 2020 0.0450 0.0450 0.0400 0.0400 132,500 +0.00(+0.00%)
Dec 07, 2020 0.0400 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Dec 04, 2020 0.0500 0.0500 0.0450 0.0450 111,800 -0.01(-10.00%)
Dec 03, 2020 0.0400 0.0500 0.0400 0.0500 105,000 +0.01(+11.11%)
Dec 01, 2020 0.0450 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Nov 30, 2020 0.0450 0.0450 0.0400 0.0400 245,500 -0.00(-11.11%)
Nov 27, 2020 0.0600 0.0600 0.0450 0.0450 122,000 -0.02(-30.77%)
Nov 23, 2020 0.0650 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Nov 20, 2020 0.0600 0.0650 0.0600 0.0650 241,500 +0.01(+8.33%)
Nov 19, 2020 0.0500 0.0600 0.0500 0.0600 31,000 +0.01(+20.00%)
Nov 18, 2020 0.0500 0.0500 0.0500 0.0500 123,000 +0.00(+0.00%)
Nov 17, 2020 0.0450 0.0500 0.0450 0.0500 111,000 +0.01(+11.11%)
Nov 13, 2020 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Nov 12, 2020 0.0400 0.0400 0.0400 0.0400 220,000 +0.00(+0.00%)
Nov 11, 2020 0.0400 0.0400 0.0400 0.0400 147,000 -0.00(-11.11%)
Nov 10, 2020 0.0450 0.0450 0.0450 0.0450 24,000 +0.00(+12.50%)
Nov 09, 2020 0.0450 0.0500 0.0400 0.0400 57,000 -0.00(-11.11%)
Nov 06, 2020 0.0400 0.0450 0.0400 0.0450 6,725 +0.00(+12.50%)
Nov 05, 2020 0.0400 0.0400 0.0400 0.0400 39,000 -0.00(-11.11%)
Oct 30, 2020 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Oct 29, 2020 0.0400 0.0450 0.0400 0.0450 120,000 +0.01(+28.57%)
Oct 28, 2020 0.0350 0.0350 0.0350 0.0350 600 +0.00(+0.00%)
Oct 27, 2020 0.0400 0.0400 0.0350 0.0350 172,999 -0.00(-12.50%)
Oct 26, 2020 0.0350 0.0400 0.0350 0.0400 175,000 +0.00(+14.29%)
Oct 22, 2020 0.0350 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Oct 20, 2020 0.0350 0.0350 0.0350 0.0350 0 -0.01(-22.22%)
Oct 19, 2020 0.0450 0.0450 0.0450 0.0450 16,000 +0.00(+0.00%)
Oct 16, 2020 0.0400 0.0450 0.0400 0.0450 523,000 -0.01(-10.00%)
Oct 15, 2020 0.0350 0.0500 0.0350 0.0500 100,800 +0.00(+0.00%)
Oct 13, 2020 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Oct 09, 2020 0.0500 0.0500 0.0500 0 +0.01(+25.00%)
Oct 08, 2020 0.0400 0.0400 0.0400 0.0400 18,000 -0.01(-20.00%)
Oct 05, 2020 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Sep 30, 2020 0.0500 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Sep 29, 2020 0.0450 0.0450 0.0450 0.0450 2,000 +0.00(+0.00%)
Sep 28, 2020 0.0450 0.0450 0.0450 0.0450 10,000 +0.00(+0.00%)
Sep 23, 2020 0.0450 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Sep 22, 2020 0.0350 0.0400 0.0350 0.0400 153,250 +0.00(+0.00%)
Sep 16, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Sep 15, 2020 0.0400 0.0400 0.0400 0.0400 21,100 -0.00(-11.11%)
Sep 14, 2020 0.0450 0.0450 0.0450 0.0450 21,055 +0.00(+12.50%)
Sep 11, 2020 0.0400 0.0400 0.0400 0.0400 20,999 -0.01(-20.00%)
Sep 04, 2020 0.0500 0.0500 0.0500 0 +0.01(+42.86%)
Sep 02, 2020 0.0350 0.0350 0.0350 0.0350 0 -0.01(-22.22%)
Sep 01, 2020 0.0400 0.0450 0.0400 0.0450 85,000 +0.00(+0.00%)
Aug 31, 2020 0.0450 0.0450 0.0450 0.0450 98,999 +0.00(+0.00%)
Aug 28, 2020 0.0450 0.0450 0.0450 0.0450 3,500 +0.00(+0.00%)
Aug 27, 2020 0.0450 0.0450 0.0450 0.0450 10,000 +0.00(+12.50%)
Aug 26, 2020 0.0400 0.0400 0.0400 0.0400 40,000 -0.00(-11.11%)
Aug 25, 2020 0.0450 0.0450 0.0450 0.0450 31,000 +0.00(+0.00%)
Aug 21, 2020 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Aug 19, 2020 0.0400 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Aug 18, 2020 0.0400 0.0400 0.0400 0.0400 68,000 -0.01(-20.00%)
Aug 17, 2020 0.0500 0.0500 0.0500 0.0500 1,198 +0.00(+0.00%)
Aug 12, 2020 0.0500 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Aug 11, 2020 0.0450 0.0500 0.0450 0.0450 93,999 -0.02(-30.77%)
Aug 10, 2020 0.0650 0.0650 0.0650 0.0650 75,000 +0.01(+8.33%)
Aug 07, 2020 0.0450 0.0600 0.0450 0.0600 4,000 +0.00(+9.09%)
Aug 06, 2020 0.0500 0.0550 0.0450 0.0550 43,000 +0.01(+37.50%)
Aug 05, 2020 0.0400 0.0400 0.0400 0.0400 90,000 -0.00(-11.11%)
Aug 04, 2020 0.0500 0.0500 0.0450 0.0450 55,000 +0.00(+0.00%)
Jul 31, 2020 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jul 30, 2020 0.0450 0.0450 0.0450 0.0450 62,200 -0.01(-10.00%)
Jul 29, 2020 0.0550 0.0550 0.0500 0.0500 52,000 -0.02(-28.57%)
Jul 28, 2020 0.0600 0.0700 0.0500 0.0700 126,000 +0.01(+16.67%)
Jul 27, 2020 0.0500 0.0600 0.0500 0.0600 83,999 -0.01(-7.69%)
Jul 24, 2020 0.0650 0.0650 0.0650 0.0650 3,000 +0.01(+8.33%)
Jul 23, 2020 0.0600 0.0600 0.0600 0.0600 28,440 +0.01(+20.00%)
Jul 22, 2020 0.0550 0.0550 0.0500 0.0500 120,000 -0.01(-16.67%)
Jul 21, 2020 0.0600 0.0600 0.0600 0.0600 7,000 -0.01(-20.00%)
Jul 20, 2020 0.0750 0.0750 0.0700 0.0750 40,000 +0.00(+7.14%)
Jul 17, 2020 0.0700 0.0700 0.0700 0.0700 16,000 -0.00(-6.67%)
Jul 14, 2020 0.0750 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Jul 13, 2020 0.0700 0.0700 0.0700 0.0700 30,000 +0.01(+7.69%)
Jul 10, 2020 0.0650 0.0650 0.0650 0.0650 25,000 +0.00(+0.00%)
Jul 08, 2020 0.0650 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Jul 07, 2020 0.0700 0.0700 0.0700 0.0700 2,000 +0.01(+16.67%)
Jun 30, 2020 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jun 29, 2020 0.0650 0.0650 0.0600 0.0600 30,000 -0.01(-7.69%)
Jun 25, 2020 0.0650 0.0650 0.0650 0.0650 0 -0.02(-23.53%)
Jun 22, 2020 0.0850 0.0850 0.0850 0.0850 0 -0.01(-10.53%)
Jun 03, 2020 0.0950 0.0950 0.0950 0 +0.02(+35.71%)
Jun 02, 2020 0.0700 0.0700 0.0700 0.0700 1,000 +0.00(+0.00%)
May 29, 2020 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
May 27, 2020 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
May 26, 2020 0.0700 0.0700 0.0700 0.0700 875,533 +0.00(+0.00%)
May 25, 2020 0.0800 0.0800 0.0700 0.0700 53,500 -0.01(-12.50%)
May 22, 2020 0.0800 0.0800 0.0700 0.0800 797,400 +0.01(+14.29%)
May 21, 2020 0.0700 0.0700 0.0700 0.0700 182,999 -0.02(-22.22%)
May 20, 2020 0.0900 0.0900 0.0900 0.0900 38,029 -0.01(-10.00%)
May 19, 2020 0.0850 0.1000 0.0800 0.1000 102,349 +0.02(+25.00%)
May 15, 2020 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
May 07, 2020 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
May 06, 2020 0.0650 0.0700 0.0650 0.0700 17,000 -0.01(-12.50%)
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.