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 (%)
May 30, 2018 0.2450 0.2450 0.2450 0 +0.02(+8.89%)
May 29, 2018 0.2300 0.2700 0.2200 0.2250 86,800 +0.01(+2.27%)
May 28, 2018 0.2200 0.2200 0.2200 0.2200 500 +0.02(+10.00%)
May 25, 2018 0.1950 0.2100 0.1950 0.2000 81,000 -0.02(-11.11%)
May 24, 2018 0.2250 0.2250 0.2250 0.2250 19,500 -0.01(-2.17%)
May 23, 2018 0.2300 0.2300 0.2300 0.2300 39,500 +0.00(+0.00%)
May 22, 2018 0.2350 0.2350 0.2300 0.2300 10,500 -0.01(-4.17%)
May 18, 2018 0.2400 0.2400 0.2400 0 -0.02(-5.88%)
May 16, 2018 0.2550 0.2550 0.2550 0 -0.04(-13.56%)
May 15, 2018 0.2950 0.2950 0.2950 0.2950 1,000 +0.07(+31.11%)
May 14, 2018 0.2400 0.2500 0.2100 0.2250 63,000 +0.04(+21.62%)
May 09, 2018 0.1850 0.1850 0.1850 0 -0.04(-15.91%)
May 08, 2018 0.1950 0.2200 0.1950 0.2200 48,000 +0.04(+18.92%)
May 07, 2018 0.2200 0.2200 0.1850 0.1850 18,000 -0.02(-7.50%)
May 03, 2018 0.2000 0.2000 0.2000 0 -0.02(-9.09%)
May 02, 2018 0.2300 0.2300 0.1900 0.2200 85,264 -0.02(-10.20%)
Apr 30, 2018 0.2450 0.2450 0.2450 0 +0.01(+2.08%)
Apr 27, 2018 0.2500 0.2500 0.2200 0.2400 74,800 -0.04(-12.73%)
Apr 26, 2018 0.2800 0.2800 0.2450 0.2750 8,250 -0.02(-6.78%)
Apr 25, 2018 0.3100 0.3500 0.2600 0.2950 210,340 -0.01(-1.67%)
Apr 24, 2018 0.3500 0.3700 0.2500 0.3000 981,049 +0.02(+7.14%)
Apr 23, 2018 0.2000 0.2800 0.1950 0.2800 687,941 +0.12(+75.00%)
Apr 20, 2018 0.1400 0.1800 0.1400 0.1600 137,321 +0.02(+18.52%)
Apr 19, 2018 0.1200 0.1350 0.1200 0.1350 30,000 +0.06(+68.75%)
Apr 17, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Apr 16, 2018 0.0800 0.0800 0.0800 0.0800 5,000 -0.01(-11.11%)
Apr 13, 2018 0.0900 0.0900 0.0900 0.0900 95,000 +0.00(+5.88%)
Apr 12, 2018 0.0850 0.0850 0.0850 0.0850 150,000 -0.00(-5.56%)
Apr 11, 2018 0.0900 0.0900 0.0900 0.0900 8,000 +0.00(+0.00%)
Apr 06, 2018 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
Apr 03, 2018 0.0800 0.0800 0.0800 0 -0.01(-15.79%)
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%)
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.