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
)
N/A
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 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
.