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 (%)
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.