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 (%)
Mar 28, 2018 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Mar 27, 2018 0.0900 0.0900 0.0900 0.0900 8,000 -0.01(-5.26%)
Mar 26, 2018 0.0950 0.0950 0.0950 0.0950 10,000 -0.01(-5.00%)
Mar 22, 2018 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Mar 21, 2018 0.1000 0.1000 0.1000 0.1000 1,000 -0.02(-16.67%)
Mar 20, 2018 0.1300 0.1450 0.1050 0.1200 245,411 -0.01(-4.00%)
Mar 19, 2018 0.1200 0.1250 0.1200 0.1250 76,520 -0.01(-3.85%)
Mar 15, 2018 0.1300 0.1300 0.1300 0 -0.01(-7.14%)
Mar 14, 2018 0.1300 0.1450 0.1100 0.1400 107,125 +0.01(+3.70%)
Mar 13, 2018 0.1400 0.1400 0.1400 0.1350 55,500 -0.01(-6.90%)
Mar 12, 2018 0.1800 0.1800 0.1450 0.1450 48,000 +0.00(+0.00%)
Mar 09, 2018 0.1500 0.1500 0.1450 0.1450 87,750 -0.02(-9.38%)
Mar 08, 2018 0.1650 0.1650 0.1600 0.1600 30,300 -0.01(-5.88%)
Mar 07, 2018 0.1700 0.1700 0.1700 0.1700 75,000 -0.01(-5.56%)
Mar 06, 2018 0.1750 0.1950 0.1700 0.1800 46,240 +0.00(+0.00%)
Mar 05, 2018 0.1800 0.1800 0.1800 0.1800 8,000 +0.01(+9.09%)
Mar 02, 2018 0.2250 0.2250 0.1650 0.1650 144,531 -0.03(-15.38%)
Mar 01, 2018 0.1950 0.1950 0.1950 0.1950 5,500 -0.02(-11.36%)
Feb 26, 2018 0.2200 0.2200 0.2200 0 -0.02(-8.33%)
Feb 23, 2018 0.2300 0.2400 0.2200 0.2400 25,345 +0.00(+0.00%)
Feb 22, 2018 0.2300 0.2800 0.2300 0.2400 154,726 +0.04(+20.00%)
Feb 21, 2018 0.2000 0.2000 0.1800 0.2000 180,000 +0.01(+2.56%)
Feb 20, 2018 0.1850 0.1950 0.1850 0.1950 2,725 -0.01(-2.50%)
Feb 16, 2018 0.2000 0.2000 0.2000 0 -0.01(-4.76%)
Feb 15, 2018 0.2350 0.2400 0.2100 0.2100 13,500 -0.02(-6.67%)
Feb 14, 2018 0.2050 0.2300 0.2000 0.2250 84,500 +0.02(+7.14%)
Feb 12, 2018 0.2100 0.2100 0.2100 200 +0.01(+2.44%)
Feb 09, 2018 0.2000 0.2100 0.2000 0.2050 48,800 +0.00(+2.50%)
Feb 08, 2018 0.2000 0.2200 0.1900 0.2000 118,482 -0.02(-11.11%)
Feb 07, 2018 0.2400 0.2050 0.2250 90,000 +0.02(+9.76%)
Feb 06, 2018 0.2150 0.2200 0.1800 0.2050 373,348 -0.03(-12.77%)
Feb 05, 2018 0.2000 0.2000 0.2000 0.2350 380,012 +0.02(+11.90%)
Feb 02, 2018 0.2100 0.2100 0.2100 0.2100 45,000 +0.01(+5.00%)
Feb 01, 2018 0.2000 0.2000 0.2000 0.2000 5,500 +0.00(+0.00%)
Jan 31, 2018 0.2200 0.2200 0.1850 0.2000 154,000 -0.01(-4.76%)
Jan 30, 2018 0.2400 0.2400 0.1900 0.2100 118,770 -0.02(-10.64%)
Jan 26, 2018 0.2350 0.2350 0.2350 0 -0.02(-6.00%)
Jan 24, 2018 0.2500 0.2500 0.2500 222 +0.03(+13.64%)
Jan 23, 2018 0.2500 0.2600 0.2200 0.2200 19,790 -0.04(-15.38%)
Jan 22, 2018 0.3050 0.3050 0.2600 0.2600 63,000 -0.04(-13.33%)
Jan 19, 2018 0.2800 0.3400 0.2800 0.3000 94,200 +0.04(+15.38%)
Jan 18, 2018 0.2900 0.2900 0.2600 0.2600 27,000 -0.04(-13.33%)
Jan 17, 2018 0.3150 0.3150 0.3000 0.3000 13,000 -0.05(-14.29%)
Jan 16, 2018 0.3950 0.3950 0.3500 0.3500 37,400 -0.05(-11.39%)
Jan 15, 2018 0.3950 0.3950 0.3950 0.3950 81,433 +0.00(+0.00%)
Jan 12, 2018 0.3950 0.3950 0.3700 0.3950 117,000 -0.01(-1.25%)
Jan 11, 2018 0.4300 0.4350 0.4000 0.4000 134,301 -0.01(-1.23%)
Jan 10, 2018 0.3700 0.4250 0.3700 0.4050 23,100 +0.06(+15.71%)
Jan 09, 2018 0.3100 0.3500 0.3050 0.3500 5,680 +0.01(+1.45%)
Jan 08, 2018 0.3450 0.3450 0.2550 0.3450 122,200 +0.00(+1.47%)
Jan 05, 2018 0.3600 0.3800 0.3400 0.3400 71,000 +0.01(+1.49%)
Jan 04, 2018 0.3400 0.3550 0.3250 0.3350 51,500 -0.05(-14.10%)
Jan 03, 2018 0.3850 0.3900 0.3850 0.3900 22,000 +0.02(+4.00%)
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.