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 (%)
Nov 29, 2018 0.1850 0.1850 0.1850 0 +0.04(+23.33%)
Nov 28, 2018 0.1550 0.1550 0.1500 0.1500 1,000 +0.00(+0.00%)
Nov 26, 2018 0.1500 0.1500 0.1500 0 -0.01(-6.25%)
Nov 23, 2018 0.1600 0.1750 0.1600 0.1600 16,700 +0.01(+3.23%)
Nov 21, 2018 0.1550 0.1550 0.1550 0 -0.05(-24.39%)
Nov 19, 2018 0.2050 0.2050 0.2050 0 -0.02(-6.82%)
Nov 16, 2018 0.2200 0.2200 0.2200 0.2200 2,000 +0.02(+12.82%)
Nov 13, 2018 0.1950 0.1950 0.1950 0 -0.01(-2.50%)
Nov 12, 2018 0.2000 0.2000 0.2000 0.2000 3,500 +0.00(+0.00%)
Nov 09, 2018 0.2000 0.2050 0.2000 0.2000 29,000 -0.03(-14.89%)
Nov 06, 2018 0.2350 0.2350 0.2350 0 +0.02(+11.90%)
Nov 05, 2018 0.2200 0.2200 0.2100 0.2100 30,500 -0.01(-4.55%)
Nov 02, 2018 0.2200 0.2200 0.2000 0.2200 30,500 +0.01(+2.33%)
Nov 01, 2018 0.2150 0.2150 0.2150 0.2150 10,000 +0.01(+7.50%)
Oct 31, 2018 0.2100 0.2300 0.2000 0.2000 131,221 +0.02(+8.11%)
Oct 30, 2018 0.2250 0.2250 0.1450 0.1850 231,900 -0.05(-22.92%)
Oct 26, 2018 0.2400 0.2400 0.2400 0 -0.01(-2.04%)
Oct 24, 2018 0.2450 0.2450 0.2450 0 +0.00(+0.00%)
Oct 23, 2018 0.2200 0.2450 0.2150 0.2450 8,000 -0.01(-2.00%)
Oct 22, 2018 0.2200 0.2500 0.2100 0.2500 9,475 -0.01(-3.85%)
Oct 19, 2018 0.2600 0.2600 0.2400 0.2600 12,400 -0.01(-3.70%)
Oct 18, 2018 0.2650 0.2700 0.2350 0.2700 3,000 +0.00(+0.00%)
Oct 17, 2018 0.2350 0.2700 0.2350 0.2700 10,549 +0.00(+0.00%)
Oct 16, 2018 0.2850 0.2850 0.2600 0.2700 57,500 -0.03(-10.00%)
Oct 15, 2018 0.2950 0.3000 0.2700 0.3000 23,100 -0.02(-6.25%)
Oct 12, 2018 0.3200 0.3200 0.2700 0.3200 29,000 +0.04(+16.36%)
Oct 11, 2018 0.2700 0.2750 0.2700 0.2750 9,000 -0.05(-16.67%)
Oct 10, 2018 0.3350 0.3350 0.2850 0.3300 30,300 -0.01(-2.94%)
Oct 05, 2018 0.3400 0.3400 0.3400 0 -0.01(-2.86%)
Oct 04, 2018 0.3250 0.3500 0.3000 0.3500 140,150 +0.01(+4.48%)
Oct 03, 2018 0.3350 0.3350 0.3350 0.3350 500 -0.01(-1.47%)
Oct 02, 2018 0.4400 0.4400 0.3400 0.3400 3,100 +0.01(+1.49%)
Oct 01, 2018 0.3000 0.3350 0.2950 0.3350 155,205 +0.02(+4.69%)
Sep 28, 2018 0.3200 0.3200 0.2300 0.3200 45,200 +0.05(+18.52%)
Sep 27, 2018 0.2650 0.2700 0.2500 0.2700 28,200 -0.06(-18.18%)
Sep 26, 2018 0.2850 0.3300 0.2600 0.3300 17,750 -0.01(-2.94%)
Sep 25, 2018 0.3250 0.3400 0.3250 0.3400 25,820 +0.00(+0.00%)
Sep 24, 2018 0.4000 0.4000 0.3400 0.3400 12,510 -0.09(-20.93%)
Sep 21, 2018 0.4300 0.4500 0.3700 0.4300 513,300 +0.07(+17.81%)
Sep 20, 2018 0.3050 0.3850 0.3050 0.3650 136,464 +0.11(+43.14%)
Sep 19, 2018 0.2500 0.2550 0.2500 0.2550 208,700 -0.01(-1.92%)
Sep 18, 2018 0.2700 0.2700 0.2600 0.2600 15,700 -0.03(-10.34%)
Sep 14, 2018 0.2900 0.2900 0.2900 0 +0.01(+3.57%)
Sep 13, 2018 0.2600 0.2950 0.2600 0.2800 74,400 +0.03(+9.80%)
Sep 12, 2018 0.2600 0.2600 0.2550 0.2550 20,500 -0.01(-3.77%)
Sep 11, 2018 0.2800 0.2850 0.2600 0.2650 122,300 -0.03(-11.67%)
Sep 10, 2018 0.2700 0.3200 0.2650 0.3000 56,075 +0.05(+20.00%)
Sep 07, 2018 0.2500 0.2550 0.2200 0.2500 203,100 +0.01(+4.17%)
Sep 06, 2018 0.1800 0.2400 0.1800 0.2400 69,500 +0.05(+29.73%)
Sep 05, 2018 0.1850 0.1850 0.1850 0.1850 10,000 -0.01(-2.63%)
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.