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%)
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.