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

United Battery Metals Corp (CSE: UBM )

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 (%)
Apr 29, 2020 0.1500 0.1500 0.1500 0.1500 0 +0.02(+20.00%)
Apr 27, 2020 0.1250 0.1250 0.1250 0.1250 0 -0.03(-19.35%)
Apr 24, 2020 0.1350 0.1700 0.1350 0.1550 9,500 +0.03(+24.00%)
Apr 23, 2020 0.1350 0.1350 0.1250 0.1250 2,000 +0.00(+0.00%)
Apr 21, 2020 0.1250 0.1250 0.1250 0.1250 0 +0.01(+8.70%)
Apr 20, 2020 0.1150 0.1150 0.1150 0.1150 7,684 +0.01(+4.55%)
Apr 17, 2020 0.1100 0.1100 0.1100 0.1100 100 +0.00(+0.00%)
Apr 16, 2020 0.1100 0.1100 0.1100 0.1100 196 +0.00(+0.00%)
Apr 15, 2020 0.1350 0.1350 0.1100 0.1100 4,000 +0.01(+4.76%)
Apr 14, 2020 0.1050 0.1050 0.1050 0.1050 1,000 +0.00(+0.00%)
Apr 09, 2020 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Apr 08, 2020 0.1050 0.1050 0.1050 0.1050 1,713 +0.01(+10.53%)
Apr 07, 2020 0.0950 0.0950 0.0950 0.0950 10,714 +0.00(+0.00%)
Apr 06, 2020 0.0950 0.0950 0.0950 49 +0.00(+0.00%)
Mar 31, 2020 0.0950 0.0950 0.0950 0.0950 0 -0.01(-13.64%)
Mar 30, 2020 0.1100 0.1100 0.1100 358 +0.00(+0.00%)
Mar 26, 2020 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Mar 25, 2020 0.1100 0.1100 0.1100 0.1100 113 +0.00(+0.00%)
Mar 24, 2020 0.1100 0.1100 0.1100 0.1100 502 +0.00(+0.00%)
Mar 23, 2020 0.1100 0.1100 0.1100 15 +0.00(+0.00%)
Mar 20, 2020 0.1950 0.1950 0.1100 0.1100 5,784 +0.00(+0.00%)
Mar 19, 2020 0.1100 0.1100 0.1100 0.1100 998 -0.01(-4.35%)
Mar 18, 2020 0.1200 0.1200 0.1150 0.1150 12,316 -0.03(-17.86%)
Mar 17, 2020 0.1400 0.1400 0.1400 4 +0.00(+0.00%)
Mar 16, 2020 0.1400 0.1400 0.1400 100 +0.00(+0.00%)
Mar 13, 2020 0.1400 0.1400 0.1400 0.1400 2,570 -0.00(-3.45%)
Mar 12, 2020 0.1450 0.1450 0.1450 0.1450 814 -0.15(-50.85%)
Mar 11, 2020 0.2950 0.2950 0.2950 0.2950 357 +0.00(+0.00%)
Mar 09, 2020 0.2950 0.2950 0.2950 0.2950 0 +0.00(+0.00%)
Mar 06, 2020 0.1850 0.2950 0.1850 0.2950 18,172 +0.15(+110.71%)
Mar 05, 2020 0.1300 0.1400 0.1300 0.1400 4,641 +0.02(+12.00%)
Mar 04, 2020 0.1250 0.1250 0.1250 0.1250 4,147 +0.01(+8.70%)
Mar 03, 2020 0.1200 0.1200 0.1050 0.1150 7,742 -0.12(-50.00%)
Feb 28, 2020 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Feb 26, 2020 0.2300 0.2300 0.2300 0 -0.04(-14.81%)
Feb 25, 2020 0.2700 0.2700 0.2700 0.2700 49 +0.00(+0.00%)
Feb 24, 2020 0.2700 0.2700 0.2700 0.2700 6,589 +0.05(+22.73%)
Feb 21, 2020 0.2200 0.2200 0.2200 0.2200 7,483 +0.20(+1000.00%)
Feb 20, 2020 0.0200 0.0200 0.0200 1 +0.00(+0.00%)
Feb 14, 2020 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Feb 13, 2020 0.0200 0.0200 0.0200 0.0200 18,000 +0.01(+33.33%)
Feb 12, 2020 0.0150 0.0150 0.0150 0.0150 10,000 -0.01(-40.00%)
Feb 11, 2020 0.0250 0.0250 0.0250 270 +0.00(+0.00%)
Jan 20, 2020 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Jan 17, 2020 0.0200 0.0200 0.0200 0.0200 500 +0.00(+0.00%)
Jan 16, 2020 0.0200 0.0200 0.0200 0.0200 10,000 -0.01(-20.00%)
Jan 15, 2020 0.0250 0.0250 0.0250 0.0250 9,500 +0.01(+25.00%)
Jan 14, 2020 0.0200 0.0200 0.0200 0.0200 5,772 +0.00(+0.00%)
Jan 13, 2020 0.0200 0.0200 0.0200 0.0200 7,000 +0.01(+33.33%)
Jan 10, 2020 0.0150 0.0150 0.0150 0.0150 15,000 -0.01(-50.00%)
Jan 07, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jan 06, 2020 0.0300 0.0300 0.0300 0.0300 1,000 +0.01(+50.00%)
Jan 03, 2020 0.0200 0.0200 0.0200 0.0200 20,000 -0.01(-33.33%)
Dec 31, 2019 0.0300 0.0300 0.0300 0 +0.01(+50.00%)
Dec 30, 2019 0.0200 0.0300 0.0200 0.0200 28,251 +0.00(+0.00%)
Dec 27, 2019 0.0200 0.0200 0.0200 0.0200 1,250 +0.00(+0.00%)
Dec 23, 2019 0.0200 0.0200 0.0200 0 -0.01(-33.33%)
Dec 20, 2019 0.0200 0.0300 0.0200 0.0300 11,000 +0.00(+20.00%)
Dec 19, 2019 0.0200 0.0250 0.0200 0.0250 9,004 +0.00(+0.00%)
Dec 18, 2019 0.0300 0.0300 0.0250 0.0250 20,547 +0.00(+0.00%)
Dec 17, 2019 0.0250 0.0250 0.0250 0.0250 2,000 -0.01(-28.57%)
Dec 16, 2019 0.0250 0.0350 0.0250 0.0350 23,100 +0.02(+75.00%)
Dec 13, 2019 0.0200 0.0200 0.0200 0.0200 3,000 -0.01(-20.00%)
Dec 11, 2019 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Dec 10, 2019 0.0300 0.0300 0.0300 956 +0.00(+0.00%)
Dec 05, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Dec 04, 2019 0.0300 0.0300 0.0300 1,221 +0.00(+0.00%)
Nov 28, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Nov 27, 2019 0.0400 0.0400 0.0300 0.0300 11,000 +0.00(+0.00%)
Nov 26, 2019 0.0250 0.0300 0.0250 0.0300 19,000 +0.00(+0.00%)
Nov 25, 2019 0.0250 0.0300 0.0250 0.0300 57,550 +0.01(+50.00%)
Nov 21, 2019 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Nov 20, 2019 0.0200 0.0250 0.0200 0.0250 132,900 +0.01(+25.00%)
Nov 19, 2019 0.0200 0.0200 0.0200 0.0200 11,750 +0.00(+0.00%)
Nov 18, 2019 0.0200 0.0200 0.0200 0.0200 15,275 +0.00(+0.00%)
Nov 15, 2019 0.0200 0.0200 0.0200 0.0200 4,609 -0.01(-20.00%)
Nov 14, 2019 0.0250 0.0250 0.0250 0.0250 20,000 +0.00(+0.00%)
Nov 11, 2019 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Nov 08, 2019 0.0250 0.0250 0.0250 0.0250 19,330 +0.00(+0.00%)
Nov 07, 2019 0.0200 0.0250 0.0200 0.0250 25,000 +0.01(+25.00%)
Nov 05, 2019 0.0200 0.0200 0.0200 0 -0.01(-33.33%)
Nov 04, 2019 0.0250 0.0300 0.0250 0.0300 50,000 +0.01(+50.00%)
Nov 01, 2019 0.0200 0.0200 0.0200 0.0200 10,032 +0.00(+0.00%)
Oct 31, 2019 0.0200 0.0200 0.0200 60 +0.00(+0.00%)
Oct 30, 2019 0.0250 0.0250 0.0200 0.0200 14,500 -0.01(-20.00%)
Oct 29, 2019 0.0250 0.0250 0.0250 0.0250 2,969 +0.01(+25.00%)
Oct 28, 2019 0.0200 0.0200 0.0200 0.0200 25,230 +0.00(+0.00%)
Oct 25, 2019 0.0200 0.0200 0.0200 0.0200 6,950 +0.00(+0.00%)
Oct 24, 2019 0.0200 0.0200 0.0200 0.0200 3,140 -0.01(-20.00%)
Oct 11, 2019 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Oct 10, 2019 0.0250 0.0250 0.0250 0.0250 26,689 +0.00(+0.00%)
Oct 07, 2019 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Oct 04, 2019 0.0250 0.0250 0.0250 0.0250 16,000 +0.00(+0.00%)
Oct 02, 2019 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Sep 30, 2019 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Sep 27, 2019 0.0200 0.0250 0.0200 0.0250 20,000 +0.00(+0.00%)
Sep 26, 2019 0.0250 0.0250 0.0250 0.0250 39,500 +0.01(+25.00%)
Sep 25, 2019 0.0200 0.0200 0.0200 900 +0.00(+0.00%)
Sep 24, 2019 0.0250 0.0250 0.0200 0.0200 141,900 -0.01(-20.00%)
Sep 23, 2019 0.0300 0.0350 0.0250 0.0250 66,673 -0.01(-28.57%)
Sep 19, 2019 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Sep 18, 2019 0.0400 0.0400 0.0400 500 +0.00(+0.00%)
Sep 17, 2019 0.0350 0.0400 0.0350 0.0400 19,000 +0.01(+33.33%)
Sep 13, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Sep 12, 2019 0.0250 0.0300 0.0250 0.0300 35,200 +0.00(+0.00%)
Sep 09, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Sep 06, 2019 0.0350 0.0350 0.0250 0.0300 70,359 -0.01(-14.29%)
Sep 05, 2019 0.0350 0.0350 0.0350 0.0350 20,999 +0.00(+0.00%)
Sep 04, 2019 0.0350 0.0350 0.0350 0.0350 25,000 +0.00(+0.00%)
Sep 03, 2019 0.0350 0.0350 0.0350 0.0350 1,300 +0.00(+0.00%)
Aug 30, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Aug 29, 2019 0.0350 0.0350 0.0350 0.0350 7,100 +0.01(+40.00%)
Aug 28, 2019 0.0250 0.0250 0.0250 0.0250 5,100 -0.01(-28.57%)
Aug 26, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Aug 22, 2019 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Aug 21, 2019 0.0300 0.0300 0.0300 0.0300 9,240 -0.01(-14.29%)
Aug 19, 2019 0.0350 0.0350 0.0350 0 +0.01(+40.00%)
Aug 16, 2019 0.0250 0.0250 0.0250 0.0250 157,500 +0.00(+0.00%)
Aug 15, 2019 0.0250 0.0250 0.0250 0.0250 28,000 +0.00(+0.00%)
Aug 14, 2019 0.0250 0.0250 0.0250 0.0250 53,500 +0.00(+0.00%)
Aug 13, 2019 0.0250 0.0250 0.0250 0.0250 40,000 +0.00(+0.00%)
Aug 12, 2019 0.0250 0.0250 0.0250 0.0250 12,500 +0.00(+0.00%)
Aug 09, 2019 0.0250 0.0250 0.0250 0.0250 7,000 +0.00(+0.00%)
Aug 08, 2019 0.0250 0.0250 0.0250 0.0250 20,500 +0.00(+0.00%)
Aug 07, 2019 0.0250 0.0250 0.0250 0.0250 9,000 +0.01(+25.00%)
Aug 06, 2019 0.0200 0.0200 0.0200 0.0200 1,500 -0.01(-20.00%)
Aug 02, 2019 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Aug 01, 2019 0.0250 0.0250 0.0250 0.0250 11,579 -0.00(-16.67%)
Jul 31, 2019 0.0300 0.0300 0.0300 600 +0.00(+0.00%)
Jul 30, 2019 0.0250 0.0300 0.0250 0.0300 18,330 +0.00(+20.00%)
Jul 29, 2019 0.0250 0.0250 0.0250 0.0250 2,000 +0.01(+25.00%)
Jul 26, 2019 0.0200 0.0200 0.0200 0.0200 5,100 -0.01(-20.00%)
Jul 23, 2019 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Jul 22, 2019 0.0200 0.0200 0.0200 0.0200 41,999 -0.01(-20.00%)
Jul 19, 2019 0.0250 0.0250 0.0250 0.0250 8,500 +0.00(+0.00%)
Jul 18, 2019 0.0200 0.0250 0.0200 0.0250 21,000 -0.00(-16.67%)
Jul 15, 2019 0.0300 0.0300 0.0300 0 +0.01(+50.00%)
Jul 11, 2019 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Jul 10, 2019 0.0200 0.0250 0.0200 0.0250 63,000 -0.00(-16.67%)
Jul 09, 2019 0.0300 0.0300 0.0300 0.0300 31,577 +0.01(+50.00%)
Jul 08, 2019 0.0250 0.0250 0.0200 0.0200 32,000 -0.01(-33.33%)
Jul 02, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jun 28, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jun 27, 2019 0.0250 0.0300 0.0250 0.0300 8,502 +0.00(+0.00%)
Jun 26, 2019 0.0250 0.0300 0.0250 0.0300 69,000 +0.00(+0.00%)
Jun 25, 2019 0.0200 0.0300 0.0200 0.0300 167,348 +0.00(+20.00%)
Jun 24, 2019 0.0250 0.0250 0.0250 0.0250 121,600 -0.00(-16.67%)
Jun 21, 2019 0.0300 0.0300 0.0300 0.0300 4,600 +0.00(+0.00%)
Jun 20, 2019 0.0300 0.0300 0.0300 0.0300 8,000 +0.00(+0.00%)
Jun 19, 2019 0.0250 0.0300 0.0250 0.0300 52,000 +0.00(+20.00%)
Jun 18, 2019 0.0250 0.0250 0.0250 0.0250 10,200 +0.00(+0.00%)
Jun 17, 2019 0.0250 0.0250 0.0250 0.0250 2,500 -0.00(-16.67%)
Jun 14, 2019 0.0300 0.0300 0.0300 0.0300 28,000 +0.00(+0.00%)
Jun 13, 2019 0.0300 0.0300 0.0300 0.0300 98,500 +0.00(+20.00%)
Jun 12, 2019 0.0250 0.0250 0.0250 0.0250 95,300 +0.00(+0.00%)
Jun 11, 2019 0.0250 0.0250 0.0250 0.0250 14,000 -0.00(-16.67%)
Jun 10, 2019 0.0300 0.0300 0.0300 0.0300 9,200 +0.00(+20.00%)
Jun 07, 2019 0.0300 0.0300 0.0250 0.0250 131,389 +0.00(+0.00%)
Jun 06, 2019 0.0300 0.0300 0.0250 0.0250 281,387 -0.01(-28.57%)
Jun 05, 2019 0.0300 0.0350 0.0300 0.0350 885,429 +0.00(+0.00%)
Jun 04, 2019 0.0400 0.0400 0.0300 0.0350 762,092 +0.00(+0.00%)
Jun 03, 2019 0.0400 0.0750 0.0350 0.0350 2,627,143 -0.00(-12.50%)
May 31, 2019 0.0350 0.0400 0.0300 0.0400 365,084 +0.00(+14.29%)
May 30, 2019 0.0300 0.0350 0.0300 0.0350 116,150 +0.01(+40.00%)
May 29, 2019 0.0350 0.0350 0.0250 0.0250 94,128 +0.00(+0.00%)
May 28, 2019 0.0250 0.0250 0.0250 0.0250 4,545 -0.01(-28.57%)
May 24, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
May 23, 2019 0.0350 0.0350 0.0350 0.0350 16,000 +0.00(+0.00%)
May 21, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
May 17, 2019 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
May 16, 2019 0.0300 0.0300 0.0300 0.0300 692,500 +0.00(+0.00%)
May 15, 2019 0.0300 0.0300 0.0300 0.0300 370,500 -0.01(-14.29%)
May 14, 2019 0.0350 0.0350 0.0350 0.0350 259,200 +0.00(+0.00%)
May 13, 2019 0.0400 0.0400 0.0350 0.0350 100,750 +0.00(+0.00%)
May 10, 2019 0.0350 0.0350 0.0350 0.0350 697,800 -0.00(-12.50%)
May 09, 2019 0.0450 0.0450 0.0400 0.0400 88,000 -0.00(-11.11%)
May 08, 2019 0.0450 0.0500 0.0450 0.0450 68,504 -0.01(-10.00%)
May 07, 2019 0.0550 0.0550 0.0500 0.0500 68,000 +0.00(+0.00%)
May 06, 2019 0.0500 0.0550 0.0500 0.0500 19,500 -0.00(-9.09%)
May 03, 2019 0.0500 0.0550 0.0500 0.0550 78,800 +0.00(+10.00%)
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.