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 (%)
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%)
May 03, 2021 0.1200 0.1200 0.1200 0.1200 87,656 -0.01(-4.00%)
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%)
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.