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 21, 2022 0.0450 0 +0.00(+12.50%)
Apr 19, 2022 0.0400 0.0400 0 -0.00(-11.11%)
Apr 12, 2022 0.0450 0 +0.00(+0.00%)
Apr 06, 2022 0.0450 0 -0.01(-25.00%)
Apr 05, 2022 0.0600 0.0600 0.0600 0.0600 6,763 +0.01(+20.00%)
Apr 01, 2022 0.0500 0 -0.00(-9.09%)
Mar 28, 2022 0.0550 0.0550 0 +0.00(+0.00%)
Mar 25, 2022 0.0550 0.0550 0.0550 0.0550 1,000 +0.00(+0.00%)
Mar 21, 2022 0.0550 0.0550 100 -0.01(-15.38%)
Mar 18, 2022 0.0500 0.0650 0.0500 0.0650 121,000 +0.01(+30.00%)
Mar 17, 2022 0.0450 0.0500 0.0450 0.0500 66,500 +0.01(+11.11%)
Mar 16, 2022 0.0350 0.0450 0.0350 0.0450 53,115 +0.00(+12.50%)
Mar 07, 2022 0.0400 0 -0.00(-11.11%)
Mar 03, 2022 0.0450 0.0450 0 -0.01(-10.00%)
Feb 25, 2022 0.0500 0 +0.00(+4.17%)
Feb 23, 2022 0.0470 0.0480 0 +0.00(+6.67%)
Feb 22, 2022 0.0450 0.0450 0.0450 0.0450 12,000 -0.01(-18.18%)
Feb 09, 2022 0.0550 0 -0.00(-8.33%)
Feb 04, 2022 0.0600 0 -0.01(-7.69%)
Jan 31, 2022 0.0650 0.0650 0 +0.01(+30.00%)
Jan 28, 2022 0.0500 0.0500 0.0500 0.0500 3,000 +0.00(+0.00%)
Jan 26, 2022 0.0500 0.0500 0 -0.00(-9.09%)
Jan 21, 2022 0.0550 0 +0.00(+0.00%)
Jan 20, 2022 0.0550 0.0550 0.0550 0.0550 3,000 +0.00(+0.00%)
Jan 19, 2022 0.0600 0.0650 0.0550 0.0550 120,000 +0.00(+10.00%)
Jan 14, 2022 0.0500 0 -0.00(-9.09%)
Jan 07, 2022 0.0550 0 +0.00(+0.00%)
Jan 06, 2022 0.0550 0.0550 0.0550 0.0550 18,500 +0.00(+10.00%)
Jan 05, 2022 0.0500 0.0500 0.0500 0.0500 26,000 +0.01(+11.11%)
Jan 04, 2022 0.0450 0.0450 0.0450 0.0450 6,000 +0.00(+0.00%)
Dec 30, 2021 0.0450 0.0450 0.0450 0 -0.01(-18.18%)
Dec 29, 2021 0.0500 0.0550 0.0500 0.0550 151,000 -0.00(-8.33%)
Dec 23, 2021 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Dec 20, 2021 0.0550 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Dec 16, 2021 0.0600 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Dec 14, 2021 0.0600 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Dec 13, 2021 0.0600 0.0600 0.0600 0.0600 8,500 -0.01(-14.29%)
Dec 09, 2021 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Dec 07, 2021 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Dec 03, 2021 0.0700 0.0700 0.0700 100 +0.01(+7.69%)
Dec 01, 2021 0.0650 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Nov 30, 2021 0.0550 0.0550 0.0550 0.0600 121,000 +0.01(+20.00%)
Nov 29, 2021 0.0600 0.0600 0.0500 0.0500 42,000 -0.00(-9.09%)
Nov 26, 2021 0.0550 0.0550 0.0550 0.0550 10,000 +0.00(+0.00%)
Nov 25, 2021 0.0500 0.0550 0.0500 0.0550 245,200 +0.01(+22.22%)
Nov 24, 2021 0.0450 0.0450 0.0450 0.0450 169,000 -0.01(-10.00%)
Nov 22, 2021 0.0500 0.0500 0.0500 0.0500 200 +0.00(+0.00%)
Nov 19, 2021 0.0550 0.0550 0.0500 0.0500 9,000 -0.01(-16.67%)
Nov 15, 2021 0.0600 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Nov 12, 2021 0.0650 0.0650 0.0600 0.0650 121,000 +0.00(+0.00%)
Nov 11, 2021 0.0650 0.0650 0.0650 0.0650 3,000 -0.01(-13.33%)
Nov 05, 2021 0.0750 0.0750 0.0750 0 -0.01(-16.67%)
Nov 04, 2021 0.0800 0.0900 0.0800 0.0900 47,000 +0.01(+12.50%)
Nov 03, 2021 0.0700 0.0800 0.0700 0.0800 62,000 +0.00(+0.00%)
Oct 29, 2021 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Oct 26, 2021 0.0800 0.0800 0.0800 0.0800 8,000 -0.01(-5.88%)
Oct 22, 2021 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Oct 20, 2021 0.0850 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Oct 19, 2021 0.0850 0.0850 0.0850 0.0850 4,000 +0.00(+0.00%)
Oct 18, 2021 0.0850 0.0850 0.0850 0.0850 10,000 +0.01(+6.25%)
Oct 15, 2021 0.0800 0.0800 0.0800 0.0800 17,000 -0.01(-11.11%)
Oct 12, 2021 0.0900 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
Oct 08, 2021 0.0800 0.0800 0.0800 0 -0.02(-20.00%)
Oct 06, 2021 0.1000 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Oct 05, 2021 0.0800 0.1000 0.0800 0.1000 20,000 +0.01(+11.11%)
Oct 01, 2021 0.0900 0.0900 0.0900 0 +0.01(+20.00%)
Sep 30, 2021 0.0750 0.0750 0.0750 0.0750 4,775 -0.01(-11.76%)
Sep 28, 2021 0.0850 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Sep 27, 2021 0.0800 0.0800 0.0800 0.0800 5,000 +0.00(+0.00%)
Sep 24, 2021 0.0800 0.0800 0.0800 0.0800 37,200 +0.00(+0.00%)
Sep 23, 2021 0.0800 0.0800 0.0750 0.0800 42,700 +0.01(+6.67%)
Sep 22, 2021 0.0950 0.0950 0.0750 0.0750 57,200 -0.01(-16.67%)
Sep 20, 2021 0.0900 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
Sep 17, 2021 0.0800 0.0800 0.0800 0.0800 12,000 +0.00(+0.00%)
Sep 16, 2021 0.0850 0.0850 0.0750 0.0800 110,900 -0.01(-11.11%)
Sep 15, 2021 0.0900 0.0900 0.0900 0.0900 8,600 +0.00(+0.00%)
Sep 09, 2021 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Sep 08, 2021 0.0950 0.0950 0.0950 0.0950 49,000 +0.00(+0.00%)
Sep 07, 2021 0.0900 0.0950 0.0900 0.0950 77,000 +0.01(+11.76%)
Sep 03, 2021 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Aug 31, 2021 0.0850 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Aug 27, 2021 0.0850 0.0850 0.0850 0 -0.01(-10.53%)
Aug 25, 2021 0.0950 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Aug 24, 2021 0.0900 0.0950 0.0900 0.0950 17,000 +0.01(+5.56%)
Aug 20, 2021 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Aug 17, 2021 0.0900 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Aug 16, 2021 0.0950 0.0950 0.0950 0.0950 1,500 -0.01(-5.00%)
Aug 13, 2021 0.0950 0.1000 0.0950 0.1000 38,000 +0.01(+5.26%)
Aug 12, 2021 0.1000 0.1000 0.0950 0.0950 26,000 -0.01(-5.00%)
Aug 11, 2021 0.1000 0.1000 0.1000 0.1000 3,300 +0.00(+0.00%)
Aug 10, 2021 0.0950 0.1000 0.0950 0.1000 31,800 +0.01(+11.11%)
Aug 09, 2021 0.0900 0.0900 0.0900 0.0900 70,400 +0.00(+0.00%)
Aug 06, 2021 0.0900 0.0900 0.0900 0.0900 64,500 -0.01(-10.00%)
Aug 03, 2021 0.1000 0.1000 0.1000 0.1000 0 -0.02(-20.00%)
Jul 30, 2021 0.1250 0.1250 0.1250 0 +0.02(+25.00%)
Jul 28, 2021 0.1000 0.1000 0.1000 0.1000 0 -0.01(-13.04%)
Jul 27, 2021 0.1100 0.1150 0.0900 0.1150 82,000 +0.01(+4.55%)
Jul 26, 2021 0.1100 0.1100 0.1100 0.1100 63,500 -0.01(-8.33%)
Jul 23, 2021 0.1200 0.1200 0.1200 0.1200 46,500 +0.01(+14.29%)
Jul 20, 2021 0.1050 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jul 19, 2021 0.1050 0.1050 0.1050 0.1050 3,840 +0.00(+5.00%)
Jul 15, 2021 0.1000 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
Jul 14, 2021 0.1200 0.1200 0.1050 0.1050 6,680 -0.01(-4.55%)
Jul 09, 2021 0.1100 0.1100 0.1100 0 -0.01(-12.00%)
Jul 08, 2021 0.1250 0.1250 0.1250 0.1250 1,000 -0.01(-7.41%)
Jul 06, 2021 0.1350 0.1350 0.1350 0.1350 0 +0.01(+8.00%)
Jul 02, 2021 0.1250 0.1250 0.1250 0 -0.01(-3.85%)
Jun 29, 2021 0.1300 0.1300 0.1300 0 +0.01(+13.04%)
Jun 28, 2021 0.1100 0.1150 0.1100 0.1150 61,500 +0.01(+4.55%)
Jun 24, 2021 0.1100 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jun 23, 2021 0.1100 0.1100 0.1000 0.1100 146,000 +0.01(+4.76%)
Jun 22, 2021 0.1100 0.1100 0.1050 0.1050 73,500 -0.01(-4.55%)
Jun 21, 2021 0.1100 0.1100 0.1100 0.1100 162,100 +0.00(+0.00%)
Jun 18, 2021 0.1150 0.1150 0.1100 0.1100 51,000 -0.01(-12.00%)
Jun 16, 2021 0.1250 0.1250 0.1250 0.1250 0 -0.01(-7.41%)
Jun 15, 2021 0.1300 0.1350 0.1300 0.1350 57,491 +0.01(+8.00%)
Jun 14, 2021 0.1400 0.1400 0.1250 0.1250 29,505 -0.04(-21.88%)
Jun 11, 2021 0.1400 0.1600 0.1400 0.1600 3,000 +0.04(+28.00%)
Jun 10, 2021 0.1500 0.1500 0.1250 0.1250 51,381 -0.02(-16.67%)
Jun 09, 2021 0.1550 0.1550 0.1400 0.1500 50,499 +0.00(+0.00%)
Jun 08, 2021 0.1400 0.1500 0.1400 0.1500 34,750 +0.00(+0.00%)
Jun 07, 2021 0.1500 0.1500 0.1500 0.1500 5,000 +0.01(+7.14%)
Jun 04, 2021 0.1400 0.1400 0.1400 0.1400 5,000 +0.00(+0.00%)
Jun 03, 2021 14.00 0.1400 0.1400 0.1400 1,400,000 +0.00(+0.00%)
Jun 02, 2021 0.1450 0.1450 0.1400 0.1400 15,000 +0.01(+3.70%)
Jun 01, 2021 0.1650 0.1650 0.1350 0.1350 181,500 -0.05(-27.03%)
May 31, 2021 0.1650 0.1850 0.1650 0.1850 15,000 +0.04(+23.33%)
May 28, 2021 0.1750 0.1750 0.1500 0.1500 96,100 -0.02(-14.29%)
May 27, 2021 0.1950 0.1950 0.1750 0.1750 42,000 -0.02(-10.26%)
May 26, 2021 0.1900 0.2250 0.1800 0.1950 218,500 +0.02(+11.43%)
May 25, 2021 0.1800 0.1900 0.1750 0.1750 109,000 +0.02(+16.67%)
May 21, 2021 0.1500 0.1500 0.1500 0 +0.03(+25.00%)
May 20, 2021 0.1200 0.1250 0.1150 0.1200 57,000 +0.00(+0.00%)
May 18, 2021 0.1200 0.1200 0.1200 0.1200 0 +0.01(+9.09%)
May 17, 2021 0.1150 0.1150 0.1100 0.1100 74,000 +0.01(+4.76%)
May 14, 2021 0.1300 0.1300 0.1050 0.1050 410,600 -0.04(-25.00%)
May 10, 2021 0.1400 0.1400 0.1400 0.1400 0 -0.01(-6.67%)
May 07, 2021 0.1350 0.1500 0.1200 0.1500 37,500 +0.01(+11.11%)
May 06, 2021 0.1500 0.1500 0.1350 0.1350 39,083 -0.01(-6.90%)
May 05, 2021 0.1450 0.1450 0.1450 0.1450 67,800 +0.01(+11.54%)
May 04, 2021 0.1350 0.1350 0.1200 0.1300 151,422 +0.01(+8.33%)
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.