Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2019
0.0400
0.0450
0.0300
0.0300
128,000
-0.01(-25.00%)
May 30, 2019
0.0350
0.0400
0.0300
0.0400
134,000
+0.00(+0.00%)
May 29, 2019
0.0400
0.0400
0.0400
0.0400
12,000
+0.00(+14.29%)
May 27, 2019
0.0350
0.0350
0.0350
0
-0.02(-41.67%)
May 23, 2019
0.0600
0.0600
0.0600
0
-0.01(-7.69%)
May 22, 2019
0.0650
0.0650
0.0650
0.0650
65,000
-0.01(-7.14%)
May 21, 2019
0.0650
0.0750
0.0600
0.0700
48,000
+0.00(+0.00%)
May 15, 2019
0.0700
0.0700
0.0700
0
-0.00(-6.67%)
May 14, 2019
0.0700
0.0750
0.0700
0.0750
15,829
+0.00(+7.14%)
May 13, 2019
0.0700
0.0700
0.0700
0.0700
1,000
+0.00(+0.00%)
May 10, 2019
0.0700
0.0700
0.0700
0.0700
1,000
+0.00(+0.00%)
May 09, 2019
0.0850
0.0850
0.0700
0.0700
55,152
-0.01(-12.50%)
May 08, 2019
0.0800
0.0800
0.0800
0.0800
7,500
+0.01(+14.29%)
May 06, 2019
0.0700
0.0700
0.0700
0
+0.00(+0.00%)
May 03, 2019
0.0800
0.0950
0.0700
0.0700
62,000
+0.00(+0.00%)
May 02, 2019
0.0750
0.0750
0.0700
0.0700
35,000
+0.00(+0.00%)
May 01, 2019
0.0700
0.0700
0.0700
0.0700
20,000
-0.01(-17.65%)
Apr 30, 2019
0.0700
0.0850
0.0700
0.0850
22,500
+0.01(+21.43%)
Apr 29, 2019
0.0900
0.0900
0.0700
0.0700
38,100
-0.02(-26.32%)
Apr 26, 2019
0.0950
0.0950
0.0950
0.0950
3,500
+0.00(+0.00%)
Apr 24, 2019
0.0950
0.0950
0.0950
0
-0.01(-5.00%)
Apr 23, 2019
0.1000
0.1000
0.1000
0.1000
1,000
+0.00(+0.00%)
Apr 22, 2019
0.1000
0.1000
0.0950
0.1000
22,000
+0.01(+5.26%)
Apr 18, 2019
0.0950
0.0950
0.0950
0
+0.00(+0.00%)
Apr 16, 2019
0.0950
0.0950
0.0950
0
+0.01(+5.56%)
Apr 11, 2019
0.0900
0.0900
0.0900
0
+0.00(+5.88%)
Apr 10, 2019
0.0850
0.0850
0.0850
0.0850
93,398
+0.00(+0.00%)
Apr 09, 2019
0.0850
0.0850
0.0850
0.0850
2,000
+0.00(+0.00%)
Apr 08, 2019
0.0800
0.0850
0.0800
0.0850
55,000
+0.01(+13.33%)
Apr 05, 2019
0.0850
0.0850
0.0650
0.0750
284,533
-0.02(-21.05%)
Apr 03, 2019
0.0950
0.0950
0.0950
0
-0.01(-5.00%)
Apr 02, 2019
0.0900
0.1000
0.0900
0.1000
89,500
+0.00(+0.00%)
Apr 01, 2019
0.1000
0.1000
0.1000
0.1000
2,000
+0.00(+0.00%)
Mar 29, 2019
0.1000
0.1000
0.1000
0.1000
1,000
+0.01(+5.26%)
Mar 26, 2019
0.0950
0.0950
0.0950
0
-0.02(-20.83%)
Mar 22, 2019
0.1200
0.1200
0.1200
0
+0.00(+0.00%)
Mar 21, 2019
0.1050
0.1200
0.1050
0.1200
99,600
+0.00(+0.00%)
Mar 20, 2019
0.1100
0.1200
0.1100
0.1200
16,000
+0.00(+0.00%)
Mar 15, 2019
0.1200
0.1200
0.1200
0
+0.02(+26.32%)
Mar 08, 2019
0.0950
0.0950
0.0950
0
-0.01(-9.52%)
Mar 06, 2019
0.1050
0.1050
0.1050
0
-0.01(-8.70%)
Mar 01, 2019
0.1150
0.1150
0.1150
0
+0.01(+4.55%)
Feb 28, 2019
0.1100
0.1100
0.1100
0.1100
7,000
+0.00(+0.00%)
Feb 27, 2019
0.1100
0.1100
0.1100
0.1100
3,000
+0.01(+4.76%)
Feb 26, 2019
0.1050
0.1050
0.1050
0.1050
10,000
-0.01(-4.55%)
Feb 25, 2019
0.1100
0.1100
0.1100
0.1100
1,500
+0.01(+4.76%)
Feb 22, 2019
0.1000
0.1050
0.1000
0.1050
35,653
+0.01(+10.53%)
Feb 20, 2019
0.0950
0.0950
0.0950
0
-0.01(-5.00%)
Feb 19, 2019
0.1050
0.1050
0.1000
0.1000
20,500
+0.00(+0.00%)
Feb 14, 2019
0.1000
0.1000
0.1000
0
+0.00(+0.00%)
Feb 12, 2019
0.1000
0.1000
0.1000
0
+0.00(+0.00%)
Feb 11, 2019
0.1100
0.1100
0.1000
0.1000
32,343
+0.00(+0.00%)
Feb 07, 2019
0.1000
0.1000
0.1000
0
-0.02(-16.67%)
Feb 06, 2019
0.1200
0.1200
0.1200
0.1200
3,250
+0.00(+0.00%)
Feb 05, 2019
0.0950
0.1350
0.0950
0.1200
327,000
+0.02(+20.00%)
Feb 04, 2019
0.1050
0.1050
0.1000
0.1000
89,000
+0.01(+5.26%)
Jan 25, 2019
0.0950
0.0950
0.0950
0
-0.01(-9.52%)
Jan 24, 2019
0.1050
0.1050
0.1050
0.1050
725
+0.00(+0.00%)
Jan 23, 2019
0.1100
0.1100
0.0900
0.1050
45,000
-0.01(-4.55%)
Jan 22, 2019
0.1100
0.1100
0.1100
0.1100
3,000
+0.01(+10.00%)
Jan 21, 2019
0.1150
0.1150
0.1000
0.1000
75,000
-0.01(-9.09%)
Jan 18, 2019
0.1150
0.1150
0.1100
0.1100
30,000
-0.01(-8.33%)
Jan 17, 2019
0.1150
0.1350
0.1050
0.1200
78,000
-0.01(-7.69%)
Jan 16, 2019
0.1150
0.1300
0.1150
0.1300
44,000
+0.01(+13.04%)
Jan 15, 2019
0.1150
0.1400
0.1100
0.1150
103,500
+0.00(+0.00%)
Jan 14, 2019
0.1450
0.1450
0.1150
0.1150
59,000
-0.03(-17.86%)
Jan 11, 2019
0.1450
0.1450
0.1400
0.1400
47,225
-0.01(-6.67%)
Jan 09, 2019
0.1500
0.1500
0.1500
0
+0.00(+0.00%)
Jan 08, 2019
0.1650
0.1650
0.1500
0.1500
2,000
-0.01(-3.23%)
Jan 07, 2019
0.1550
0.1550
0.1550
0.1550
4,000
-0.01(-3.13%)
Jan 02, 2019
0.1600
0.1600
0.1600
0
+0.01(+6.67%)
Dec 31, 2018
0.1500
0.1500
0.1500
0
-0.02(-11.76%)
Dec 20, 2018
0.1700
0.1700
0.1700
0
+0.00(+0.00%)
Dec 18, 2018
0.1700
0.1700
0.1700
0
-0.02(-10.53%)
Dec 13, 2018
0.1900
0.1900
0.1900
0
+0.04(+26.67%)
Dec 11, 2018
0.1500
0.1500
0.1500
0
-0.01(-6.25%)
Dec 03, 2018
0.1600
0.1600
0.1600
0
-0.02(-13.51%)
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%)
Sep 04, 2018
0.1800
0.1900
0.1800
0.1900
51,500
+0.01(+5.56%)
Aug 31, 2018
0.1800
0.1800
0.1800
0
+0.01(+5.88%)
Aug 29, 2018
0.1700
0.1700
0.1700
0
-0.00(-2.86%)
Aug 28, 2018
0.1750
0.1750
0.1700
0.1750
64,000
+0.02(+12.90%)
Aug 24, 2018
0.1550
0.1550
0.1550
0
-0.02(-13.89%)
Aug 23, 2018
0.1800
0.1800
0.1800
0.1800
9,700
+0.01(+2.86%)
Aug 21, 2018
0.1750
0.1750
0.1750
0
+0.02(+16.67%)
Aug 15, 2018
0.1500
0.1500
0.1500
0
-0.03(-16.67%)
Aug 14, 2018
0.1800
0.1800
0.1800
0.1800
30,100
+0.00(+0.00%)
Aug 13, 2018
0.1800
0.1800
0.1800
0.1800
9,500
-0.02(-10.00%)
Aug 10, 2018
0.2000
0.2000
0.1500
0.2000
19,000
+0.05(+33.33%)
Aug 07, 2018
0.1500
0.1500
0.1500
0
-0.01(-3.23%)
Aug 03, 2018
0.1550
0.1550
0.1550
0
-0.03(-16.22%)
Aug 02, 2018
0.1900
0.1900
0.1850
0.1850
8,000
-0.01(-5.13%)
Jul 31, 2018
0.1950
0.1950
0.1950
0
+0.03(+18.18%)
Jul 30, 2018
0.1700
0.1900
0.1650
0.1650
51,000
-0.01(-2.94%)
Jul 27, 2018
0.1700
0.1700
0.1500
0.1700
55,000
+0.06(+54.55%)
Jul 26, 2018
0.1200
0.1200
0.1100
0.1100
51,000
+0.01(+10.00%)
Jul 25, 2018
0.1000
0.1000
0.1000
0.1000
10,000
-0.05(-33.33%)
Jul 24, 2018
0.1500
0.1500
0.1500
0.1500
5,000
-0.02(-14.29%)
Jul 23, 2018
0.1750
0.1750
0.1750
0.1750
5,000
+0.02(+16.67%)
Jul 20, 2018
0.1600
0.1600
0.1500
0.1500
236,800
+0.00(+0.00%)
Jul 19, 2018
0.1650
0.1650
0.1500
0.1500
23,500
-0.03(-16.67%)
Jul 17, 2018
0.1800
0.1800
0.1800
0
-0.01(-2.70%)
Jul 12, 2018
0.1850
0.1850
0.1850
0
-0.02(-9.76%)
Jul 11, 2018
0.2050
0.2050
0.2050
0.2050
8,000
+0.00(+2.50%)
Jul 09, 2018
0.2000
0.2000
0.2000
0
+0.00(+0.00%)
Jul 06, 2018
0.2000
0.2000
0.2000
0.2000
5,000
+0.01(+5.26%)
Jul 04, 2018
0.1900
0.1900
0.1900
0
+0.01(+5.56%)
Jul 03, 2018
0.2000
0.2000
0.1800
0.1800
30,500
+0.01(+2.86%)
Jun 29, 2018
0.1750
0.1750
0.1750
0
-0.01(-2.78%)
Jun 27, 2018
0.1800
0.1800
0.1800
0
-0.02(-10.00%)
Jun 25, 2018
0.2000
0.2000
0.2000
0
+0.01(+5.26%)
Jun 22, 2018
0.1900
0.1900
0.1900
0.1900
15,000
-0.03(-13.64%)
Jun 21, 2018
0.2200
0.2200
0.2200
0.2200
32,000
-0.01(-4.35%)
Jun 20, 2018
0.2300
0.2300
0.2300
0.2300
1,000
+0.03(+12.20%)
Jun 19, 2018
0.2450
0.2450
0.2050
0.2050
12,000
+0.01(+7.89%)
Jun 18, 2018
0.1950
0.1950
0.1900
0.1900
6,500
-0.01(-7.32%)
Jun 12, 2018
0.2050
0.2050
0.2050
0
-0.05(-18.00%)
Jun 11, 2018
0.2500
0.2500
0.2500
0.2500
5,500
+0.04(+16.28%)
Jun 08, 2018
0.1950
0.2150
0.1950
0.2150
24,500
-0.01(-2.27%)
Jun 07, 2018
0.2200
0.2200
0.2200
0.2200
4,000
+0.01(+4.76%)
Jun 06, 2018
0.2300
0.2300
0.2100
0.2100
12,000
-0.03(-12.50%)
Jun 05, 2018
0.2450
0.2450
0.2400
0.2400
30,920
+0.01(+4.35%)
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
.