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 (%)
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%)
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.