Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Adamant Hldg Inc (OP: UCCPF )

0.0261 UNCHANGED
Last Price Updated: 1:55 PM EST, Nov 30, 2023 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 0.1046 0.1046 0.1046 0.1046 5,000 -0.02(-18.28%)
Apr 27, 2021 0.1280 0.1280 0.1280 0 -0.04(-23.72%)
Apr 22, 2021 0.1678 0.1678 0.1678 0 -0.00(-2.44%)
Apr 12, 2021 0.1720 0.1720 0.1720 0 +0.00(+0.64%)
Mar 29, 2021 0.1709 0.1709 0.1709 0 -0.01(-5.58%)
Mar 19, 2021 0.1810 0.1810 0.1810 0 +0.00(+0.39%)
Mar 12, 2021 0.1803 0.1803 0.1803 0 -0.08(-29.63%)
Mar 03, 2021 0.2562 0.2562 0.2562 0 +0.02(+6.31%)
Mar 02, 2021 0.2361 0.2410 0.2361 0.2410 20,000 +0.01(+5.75%)
Mar 01, 2021 0.1698 0.2570 0.1619 0.2279 10,780 -0.03(-11.94%)
Feb 25, 2021 0.2588 0.2588 0.2588 0 -0.01(-2.71%)
Feb 23, 2021 0.2660 0.2660 0.2660 0 -0.06(-17.52%)
Feb 22, 2021 0.3694 0.3694 0.3225 0.3225 300 +0.01(+4.78%)
Feb 19, 2021 0.2889 0.3078 0.2889 0.3078 11,100 +0.03(+12.75%)
Feb 18, 2021 0.2748 0.2855 0.2683 0.2730 33,633 -0.05(-15.48%)
Feb 17, 2021 0.3200 0.3230 0.3200 0.3230 5,110 +0.08(+34.25%)
Feb 16, 2021 0.2406 0.2406 0.2406 0.2406 2,500 -0.01(-3.02%)
Feb 12, 2021 0.2481 0.2481 0.2481 16,500 +0.00(+0.00%)
Feb 11, 2021 0.2690 0.2690 0.2481 0.2481 19,200 -0.11(-30.31%)
Feb 10, 2021 0.2917 0.3560 0.2917 0.3560 30,412 +0.09(+33.78%)
Feb 09, 2021 0.2931 0.3694 0.2661 0.2661 84,495 +0.05(+23.37%)
Feb 08, 2021 0.2010 0.2157 0.2010 0.2157 8,167 +0.05(+31.60%)
Feb 05, 2021 0.1700 0.1700 0.1639 0.1639 5,600 +0.01(+9.27%)
Feb 04, 2021 0.1500 0.1500 0.1500 0.1500 50,000 +0.00(+0.94%)
Feb 03, 2021 0.1500 0.1500 0.1486 0.1486 20,756 -0.02(-9.56%)
Feb 01, 2021 0.1643 0.1643 0.1643 0 -0.02(-10.66%)
Jan 29, 2021 0.1800 0.1839 0.1800 0.1839 15,500 +0.01(+5.15%)
Jan 28, 2021 0.1749 0.1749 0.1749 0.1749 1,500 +0.01(+8.50%)
Jan 27, 2021 0.1749 0.1749 0.1612 0.1612 13,667 -0.04(-21.33%)
Jan 26, 2021 0.2210 0.2547 0.2006 0.2049 52,939 +0.02(+12.89%)
Jan 25, 2021 0.1590 0.1899 0.1484 0.1815 44,100 +0.02(+14.73%)
Jan 21, 2021 0.1582 0.1582 0.1582 0 +0.04(+33.50%)
Jan 20, 2021 0.1210 0.1210 0.1185 0.1185 10,000 +0.00(+0.51%)
Jan 19, 2021 0.1179 0.1179 0.1179 0.1179 429 +0.01(+6.99%)
Jan 15, 2021 0.1473 0.1473 0.1023 0.1102 10,100 +0.00(+0.18%)
Jan 14, 2021 0.1125 0.1186 0.1100 0.1100 29,500 -0.02(-15.38%)
Jan 13, 2021 0.1300 0.1300 0.1300 0.1300 3,538 -0.01(-10.34%)
Jan 12, 2021 0.1304 0.1527 0.1304 0.1450 52,070 +0.02(+15.72%)
Jan 11, 2021 0.1300 0.1450 0.0976 0.1253 134,220 +0.04(+39.22%)
Jan 08, 2021 0.0900 0.0900 0.0900 0.0900 50,000 +0.03(+59.01%)
Jan 04, 2021 0.0566 0.0566 0.0566 0 -0.02(-24.23%)
Dec 31, 2020 0.0747 0.0747 0.0747 0 +0.02(+26.61%)
Dec 28, 2020 0.0590 0.0590 0.0590 0 +0.02(+40.48%)
Dec 24, 2020 0.0420 0.0420 0.0420 0.0420 30,000 -0.00(-2.33%)
Dec 22, 2020 0.0430 0.0430 0.0430 0 +0.01(+22.86%)
Dec 07, 2020 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Dec 03, 2020 0.0400 0.0400 0.0400 0 +0.01(+56.25%)
Nov 06, 2020 0.0256 0.0256 0.0256 0 +0.02(+1500.00%)
Sep 02, 2020 0.0016 0.0016 0.0016 0 -0.03(-95.00%)
Aug 07, 2020 0.0320 0.0320 0.0320 0 -0.01(-15.12%)
Aug 06, 2020 0.0376 0.0377 0.0376 0.0377 6,000 +0.00(+7.71%)
Aug 03, 2020 0.0350 0.0350 0.0350 0 +0.01(+18.64%)
Jul 30, 2020 0.0295 0.0295 0.0295 0 -0.02(-45.57%)
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.