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

United Lithium Corp (OP: UBMCF )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 31, 2019 0.0616 0.0659 0.0530 0.0540 295,360 -0.01(-12.76%)
Jan 30, 2019 0.0616 0.0660 0.0555 0.0619 66,097 +0.00(+5.27%)
Jan 29, 2019 0.0595 0.0617 0.0550 0.0588 171,990 -0.00(-2.65%)
Jan 28, 2019 0.0790 0.0790 0.0550 0.0604 407,250 -0.01(-19.47%)
Jan 25, 2019 0.0744 0.0769 0.0610 0.0750 238,400 +0.00(+7.14%)
Jan 24, 2019 0.0565 0.0700 0.0530 0.0700 204,228 +0.01(+9.89%)
Jan 23, 2019 0.0630 0.0800 0.0564 0.0637 277,542 +0.00(+1.11%)
Jan 22, 2019 0.0600 0.0630 0.0600 0.0630 132,060 +0.00(+6.78%)
Jan 18, 2019 0.0660 0.0660 0.0570 0.0590 104,000 -0.01(-9.65%)
Jan 17, 2019 0.0615 0.0659 0.0510 0.0653 331,959 +0.00(+6.18%)
Jan 16, 2019 0.0649 0.0769 0.0590 0.0615 408,650 -0.00(-5.38%)
Jan 15, 2019 0.0670 0.0727 0.0604 0.0650 249,850 -0.01(-7.14%)
Jan 14, 2019 0.0880 0.0880 0.0635 0.0700 450,075 -0.02(-18.03%)
Jan 11, 2019 0.0879 0.0900 0.0760 0.0854 117,700 -0.01(-7.17%)
Jan 10, 2019 0.0880 0.1013 0.0783 0.0920 161,241 +0.01(+7.48%)
Jan 09, 2019 0.1100 0.1520 0.0856 0.0856 248,584 -0.01(-14.40%)
Jan 08, 2019 0.0789 0.1000 0.0737 0.1000 224,848 +0.03(+33.33%)
Jan 07, 2019 0.0920 0.0920 0.0750 0.0750 138,697 -0.01(-11.76%)
Jan 04, 2019 0.0900 0.0950 0.0850 0.0850 231,700 -0.01(-8.60%)
Jan 03, 2019 0.0980 0.0980 0.0850 0.0930 127,554 -0.00(-4.02%)
Jan 02, 2019 0.0950 0.1054 0.0830 0.0969 224,816 +0.01(+7.67%)
Dec 31, 2018 0.1000 0.1050 0.0900 0.0900 221,500 -0.01(-14.29%)
Dec 28, 2018 0.1090 0.1160 0.1050 0.1050 185,100 +0.00(+0.00%)
Dec 27, 2018 0.1070 0.1272 0.0970 0.1050 150,894 -0.02(-18.29%)
Dec 26, 2018 0.1100 0.1300 0.0990 0.1285 341,620 +0.02(+16.82%)
Dec 24, 2018 0.1270 0.1340 0.1050 0.1100 81,800 -0.02(-13.32%)
Dec 21, 2018 0.1125 0.1270 0.1100 0.1269 197,300 +0.01(+5.75%)
Dec 20, 2018 0.1200 0.1382 0.1050 0.1200 335,098 +0.01(+7.33%)
Dec 19, 2018 0.2619 0.2619 0.1118 0.1118 525,829 -0.14(-56.16%)
Dec 18, 2018 0.2780 0.3050 0.2500 0.2550 174,288 -0.05(-16.39%)
Dec 17, 2018 0.2629 0.3300 0.2629 0.3050 127,137 +0.02(+7.96%)
Dec 14, 2018 0.3278 0.3278 0.2700 0.2825 121,300 -0.05(-13.82%)
Dec 13, 2018 0.2800 0.3278 0.2502 0.3278 308,233 +0.05(+16.04%)
Dec 12, 2018 0.3200 0.3200 0.2500 0.2825 323,875 -0.04(-11.86%)
Dec 11, 2018 0.3499 0.3549 0.3000 0.3205 48,071 -0.03(-8.43%)
Dec 10, 2018 0.3200 0.3900 0.2999 0.3500 143,532 +0.03(+9.37%)
Dec 07, 2018 0.3152 0.3300 0.3000 0.3200 187,900 -0.01(-3.03%)
Dec 06, 2018 0.3900 0.3900 0.3000 0.3300 180,815 -0.04(-10.81%)
Dec 04, 2018 0.4045 0.4950 0.3500 0.3700 146,000 -0.01(-2.63%)
Dec 03, 2018 0.4093 0.4600 0.3800 0.3800 199,390 -0.03(-7.16%)
Nov 30, 2018 0.3740 0.4450 0.3740 0.4093 317,000 +0.04(+10.00%)
Nov 29, 2018 0.3530 0.4200 0.3000 0.3721 129,527 +0.03(+9.44%)
Nov 28, 2018 0.3500 0.4300 0.2880 0.3400 416,073 -0.08(-19.03%)
Nov 27, 2018 0.4300 0.4500 0.3700 0.4199 148,147 -0.01(-1.20%)
Nov 26, 2018 0.4220 0.5240 0.4200 0.4250 521,055 +0.01(+2.41%)
Nov 23, 2018 0.2400 0.4820 0.2400 0.4150 561,400 +0.11(+36.07%)
Nov 21, 2018 0.3050 0.3050 0.3050 0 +0.05(+17.99%)
Nov 20, 2018 0.3390 0.3833 0.2309 0.2585 827,268 -0.14(-35.38%)
Nov 19, 2018 0.7575 0.7599 0.4000 0.4000 626,697 -0.36(-47.50%)
Nov 16, 2018 0.8850 0.8881 0.7500 0.7619 630,600 -0.13(-14.39%)
Nov 15, 2018 0.8657 0.9501 0.7600 0.8900 303,855 -0.02(-1.93%)
Nov 14, 2018 1.080 1.200 0.8334 0.9075 940,598 -0.37(-29.05%)
Nov 13, 2018 1.262 1.280 1.240 1.279 194,173 +0.02(+1.93%)
Nov 12, 2018 1.210 1.260 1.190 1.255 279,451 +0.05(+4.57%)
Nov 09, 2018 1.194 1.280 1.194 1.200 292,200 +0.02(+1.69%)
Nov 08, 2018 1.180 1.200 1.155 1.180 284,805 +0.03(+2.61%)
Nov 07, 2018 1.067 1.150 1.066 1.150 233,522 +0.04(+3.71%)
Nov 06, 2018 1.165 1.165 1.109 1.109 142,703 -0.03(-2.84%)
Nov 05, 2018 1.150 1.150 1.070 1.141 226,672 +0.12(+11.97%)
Nov 02, 2018 1.031 1.060 1.010 1.019 96,000 -0.01(-0.56%)
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.